UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	7.570	7.570	7.470	7.550	6.430	1,930
2024-01-15	7.560	7.560	7.420	7.420	6.319	436
2024-01-12	7.560	7.560	7.530	7.530	6.413	400
2024-01-11	7.470	7.520	7.460	7.460	6.353	302
2024-01-10	7.540	7.540	7.520	7.520	6.404	1,500
2024-01-09	7.500	7.530	7.500	7.530	6.413	1,120
2024-01-08	7.480	7.500	7.480	7.500	6.387	13
2024-01-05	7.380	7.420	7.380	7.420	6.319	2
2024-01-04	7.450	7.500	7.450	7.500	6.387	1,585
2024-01-03	7.490	7.500	7.410	7.410	6.310	5,428
2024-01-02	7.550	7.550	7.400	7.420	6.319	3,656
2023-12-28	7.400	7.450	7.360	7.410	6.310	3,240
2023-12-27	7.310	7.410	7.310	7.410	6.310	581
2023-12-22	7.310	7.390	7.310	7.390	6.293	50
2023-12-21	7.310	7.390	7.310	7.390	6.293	1
2023-12-20	7.320	7.450	7.320	7.400	6.302	2,650
2023-12-18	7.370	7.370	7.350	7.350	6.259	334
2023-12-15	7.460	7.460	7.340	7.340	6.251	82
2023-12-14	7.450	7.450	7.400	7.430	6.327	2,007
2023-12-13	7.500	7.550	7.440	7.440	6.336	623
2023-12-11	7.520	7.550	7.490	7.550	6.430	1,700
2023-12-04	7.620	7.620	7.600	7.600	6.472	65
2023-12-01	7.630	7.630	7.570	7.620	6.489	140
2023-11-30	7.540	7.620	7.530	7.570	6.447	2,617
2023-11-29	7.660	7.660	7.630	7.630	6.498	250
2023-11-28	7.660	7.730	7.660	7.710	6.566	9,298
2023-11-27	7.740	7.740	7.670	7.670	6.532	7,935
2023-11-24	7.710	7.760	7.660	7.660	6.523	12,401
2023-11-23	7.790	7.800	7.720	7.720	6.574	7,083
2023-11-21	7.710	7.780	7.710	7.780	6.625	1,001
2023-11-20	7.700	7.750	7.690	7.750	6.600	666
2023-11-17	7.800	7.800	7.770	7.770	6.617	80
2023-11-16	7.850	7.850	7.790	7.790	6.634	25
2023-11-15	7.810	7.810	7.800	7.800	6.643	36
2023-11-14	7.820	7.820	7.740	7.790	6.634	1,119
2023-11-08	7.670	7.780	7.670	7.780	6.625	240
2023-11-07	7.710	7.740	7.690	7.740	6.591	3,500
2023-11-06	7.800	7.800	7.700	7.700	6.557	270
2023-11-02	7.660	7.710	7.660	7.710	6.566	650
2023-11-01	7.680	7.690	7.650	7.660	6.523	2,010
2023-10-31	7.570	7.610	7.570	7.610	6.481	294
2023-10-26	7.530	7.530	7.460	7.520	6.404	2,709
2023-10-24	7.460	7.470	7.460	7.470	6.361	1,260
2023-10-23	7.420	7.470	7.380	7.470	6.361	3,695
2023-10-20	7.500	7.500	7.500	7.500	6.387	1,000
2023-10-17	7.560	7.650	7.560	7.600	6.472	3,900
2023-10-16	7.600	7.600	7.590	7.600	6.472	1,024
2023-10-13	7.590	7.590	7.560	7.560	6.438	189
2023-10-09	7.560	7.560	7.560	7.560	6.438	3,026
2023-10-06	7.570	7.630	7.570	7.600	6.472	441
2023-10-05	7.600	7.600	7.550	7.580	6.455	33
2023-10-04	7.500	7.570	7.500	7.570	6.447	100
2023-10-03	7.550	7.550	7.540	7.540	6.421	23
2023-10-02	7.720	7.720	7.720	7.720	6.574	21
2023-09-29	7.640	7.660	7.640	7.660	6.523	300
2023-09-28	7.560	7.630	7.560	7.630	6.498	1,621
2023-09-27	7.580	7.630	7.580	7.630	6.498	933
2023-09-26	7.580	7.580	7.550	7.570	6.447	1,544
2023-09-22	7.510	7.570	7.470	7.570	6.447	2,700
2023-09-21	7.460	7.540	7.460	7.540	6.421	511

← NewerPage 11 of 19 · 1,081 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.7200 EUR
2025-06-12	0.6000 EUR
2024-06-13	0.5700 EUR
2023-06-15	0.5500 EUR
2022-06-02	0.5500 EUR
2021-06-10	0.1800 EUR
2020-06-04	0.1800 EUR
2019-05-29	0.5300 EUR

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