UMT United Mobility Technology AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.382	0.416	0.380	0.416	4.160	179
2025-05-07	0.432	0.436	0.414	0.414	4.140	252
2025-05-06	0.460	0.460	0.418	0.450	4.500	248
2025-05-05	0.430	0.440	0.428	0.428	4.280	593
2025-05-02	0.438	0.438	0.418	0.418	4.180	45
2025-04-30	0.384	0.412	0.384	0.412	4.120	113
2025-04-29	0.440	0.440	0.392	0.416	4.160	832
2025-04-28	0.430	0.468	0.430	0.440	4.400	210
2025-04-25	0.432	0.440	0.420	0.440	4.400	344
2025-04-24	0.480	0.480	0.452	0.452	4.520	153
2025-04-23	0.480	0.480	0.456	0.456	4.560	279
2025-04-22	0.482	0.498	0.432	0.456	4.560	885
2025-04-17	0.430	0.500	0.430	0.450	4.500	556
2025-04-16	0.420	0.420	0.382	0.400	4.000	633
2025-04-15	0.336	0.440	0.336	0.440	4.400	798
2025-04-14	0.360	0.382	0.340	0.356	3.560	4,096
2025-04-11	0.300	0.430	0.300	0.416	4.160	1,797
2025-04-10	0.262	0.310	0.262	0.302	3.020	513
2025-04-09	0.264	0.286	0.264	0.286	2.860	73
2025-04-07	0.292	0.360	0.250	0.286	2.860	3,583
2025-04-04	0.291	0.348	0.291	0.320	3.200	91
2025-04-02	0.359	0.359	0.290	0.326	3.260	1,046
2025-04-01	0.321	0.358	0.321	0.330	3.300	9
2025-03-31	0.320	0.358	0.300	0.330	3.300	696
2025-03-28	0.350	0.358	0.306	0.332	3.320	486
2025-03-27	0.336	0.360	0.301	0.341	3.410	1,218
2025-03-26	0.311	0.383	0.311	0.367	3.670	1,136
2025-03-25	0.260	0.339	0.258	0.336	3.360	2,930
2025-03-24	0.260	0.290	0.260	0.290	2.900	10
2025-03-21	0.261	0.290	0.261	0.290	2.900	36
2025-03-19	0.310	0.310	0.292	0.292	2.920	7
2025-03-17	0.261	0.290	0.261	0.290	2.900	25
2025-03-14	0.262	0.306	0.260	0.284	2.840	47
2025-03-11	0.261	0.288	0.261	0.288	2.880	1,085
2025-03-10	0.300	0.339	0.271	0.295	2.950	97
2025-03-05	0.347	0.347	0.316	0.316	3.160	427
2025-03-04	0.272	0.321	0.272	0.306	3.060	188
2025-03-03	0.285	0.327	0.285	0.294	2.940	67
2025-02-28	0.279	0.294	0.261	0.278	2.780	403
2025-02-26	0.281	0.292	0.277	0.292	2.920	619
2025-02-21	0.281	0.314	0.281	0.293	2.930	24
2025-02-20	0.280	0.319	0.280	0.298	2.980	73
2025-02-19	0.335	0.335	0.301	0.315	3.150	617
2025-02-18	0.309	0.346	0.281	0.310	3.100	211
2025-02-17	0.281	0.349	0.281	0.344	3.440	634
2025-02-14	0.282	0.306	0.282	0.306	3.060	7
2025-02-13	0.301	0.315	0.300	0.315	3.150	519
2025-02-12	0.354	0.369	0.322	0.322	3.220	54
2025-02-11	0.353	0.355	0.328	0.328	3.280	143
2025-02-10	0.300	0.390	0.300	0.335	3.350	1,521
2025-02-07	0.241	0.300	0.241	0.280	2.800	1,800
2025-02-06	0.241	0.270	0.241	0.270	2.700	7
2025-02-05	0.270	0.300	0.270	0.270	2.700	426
2025-02-03	0.299	0.299	0.265	0.265	2.650	72
2025-01-31	0.298	0.298	0.265	0.265	2.650	505
2025-01-30	0.299	0.299	0.251	0.270	2.700	26
2025-01-29	0.269	0.275	0.206	0.263	2.630	807
2025-01-28	0.299	0.299	0.230	0.245	2.450	1,898
2025-01-27	0.250	0.271	0.250	0.271	2.710	75
2025-01-24	0.262	0.265	0.262	0.265	2.650	337

← NewerPage 7 of 21 · 1,203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.