UMT United Mobility Technology AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.030 | 1.100 | 1.010 | 1.090 | 1.090 | 3,475 |
| 2026-10-16 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 6 |
| 2026-10-15 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 2 |
| 2026-10-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2 |
| 2026-10-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2 |
| 2026-10-12 | 1.050 | 1.050 | 1.030 | 1.050 | 1.050 | 301 |
| 2026-10-09 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 263 |
| 2026-10-08 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 263 |
| 2026-10-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 263 |
| 2026-10-06 | 1.040 | 1.090 | 1.040 | 1.070 | 1.070 | 2,263 |
| 2026-10-05 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 29 |
| 2026-10-02 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 1 |
| 2026-10-01 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 1 |
| 2026-09-30 | 1.120 | 1.120 | 1.060 | 1.060 | 1.060 | 3,285 |
| 2026-09-29 | 1.090 | 1.120 | 1.090 | 1.110 | 1.110 | 1,341 |
| 2026-09-28 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 2,066 |
| 2026-09-25 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2,066 |
| 2026-09-24 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 2,066 |
| 2026-09-23 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2,066 |
| 2026-09-22 | 1.030 | 1.100 | 1.030 | 1.100 | 1.100 | 2,066 |
| 2026-09-21 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 15 |
| 2026-09-18 | 1.070 | 1.070 | 1.030 | 1.070 | 1.070 | 15 |
| 2026-09-17 | 1.070 | 1.090 | 1.070 | 1.070 | 1.070 | 1,569 |
| 2026-09-16 | 1.070 | 1.070 | 1.030 | 1.070 | 1.070 | 71 |
| 2026-09-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 9 |
| 2026-09-14 | 1.070 | 1.070 | 1.030 | 1.060 | 1.060 | 9 |
| 2026-09-11 | 1.060 | 1.060 | 1.040 | 1.060 | 1.060 | 27 |
| 2026-09-10 | 1.070 | 1.080 | 1.030 | 1.050 | 1.050 | 136 |
| 2026-09-09 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 2,100 |
| 2026-09-08 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,050 |
| 2026-09-07 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 2,550 |
| 2026-09-04 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 117 |
| 2026-09-03 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 117 |
| 2026-09-02 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 2,554 |
| 2026-09-01 | 1.030 | 1.060 | 1.020 | 1.060 | 1.060 | 3,850 |
| 2026-08-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 3,848 |
| 2026-08-28 | 1.070 | 1.080 | 1.050 | 1.060 | 1.060 | 3,848 |
| 2026-08-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2026-08-26 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 7,104 |
| 2026-08-25 | 1.080 | 1.130 | 1.080 | 1.110 | 1.110 | 945 |
| 2026-08-24 | 1.160 | 1.170 | 1.110 | 1.140 | 1.140 | 6,909 |
| 2026-08-21 | 1.110 | 1.140 | 1.110 | 1.130 | 1.130 | 2,347 |
| 2026-08-20 | 1.070 | 1.110 | 1.060 | 1.110 | 1.110 | 8,125 |
| 2026-08-19 | 1.100 | 1.150 | 1.010 | 1.050 | 1.050 | 12,033 |
| 2026-08-18 | 1.100 | 1.140 | 1.100 | 1.130 | 1.130 | 508 |
| 2026-08-17 | 1.060 | 1.240 | 1.060 | 1.120 | 1.120 | 12,225 |
| 2026-08-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 24 |
| 2026-08-13 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 24 |
| 2026-08-12 | 1.010 | 1.030 | 1.000 | 1.020 | 1.020 | 4,722 |
| 2026-08-11 | 0.960 | 1.030 | 0.960 | 0.980 | 0.980 | 5,774 |
| 2026-08-10 | 0.960 | 0.995 | 0.960 | 0.995 | 0.995 | 80 |
| 2026-08-07 | 1.030 | 1.030 | 0.995 | 0.995 | 0.995 | 1 |
| 2026-08-06 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 3 |
| 2026-08-05 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 105 |
| 2026-08-04 | 1.010 | 1.010 | 0.985 | 0.985 | 0.985 | 22 |
| 2026-08-03 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 4 |
| 2026-07-31 | 1.010 | 1.010 | 0.970 | 0.970 | 0.970 | 21 |
| 2026-07-30 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 200 |
| 2026-07-29 | 1.000 | 1.000 | 0.955 | 0.980 | 0.980 | 559 |
| 2026-07-28 | 1.010 | 1.010 | 0.980 | 0.980 | 0.980 | 1,050 |
Page 1 of 3 · 130 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.