UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	7.480	7.520	7.450	7.510	6.396	1,753
2023-09-18	7.590	7.590	7.510	7.510	6.396	10
2023-09-15	7.610	7.610	7.480	7.580	6.455	1,656
2023-09-14	7.600	7.610	7.510	7.550	6.430	1,345
2023-09-13	7.540	7.540	7.520	7.530	6.413	2,307
2023-09-06	7.450	7.520	7.450	7.520	6.404	1
2023-09-04	7.500	7.500	7.460	7.460	6.353	20
2023-09-01	7.480	7.540	7.480	7.490	6.379	22
2023-08-30	7.470	7.470	7.430	7.430	6.327	1,000
2023-08-29	7.400	7.400	7.390	7.390	6.293	6
2023-08-25	7.320	7.330	7.320	7.330	6.242	100
2023-08-24	7.330	7.330	7.300	7.300	6.217	1,788
2023-08-22	7.310	7.380	7.310	7.310	6.225	475
2023-08-21	7.280	7.340	7.280	7.320	6.234	2,069
2023-08-18	7.240	7.280	7.240	7.280	6.200	2,100
2023-08-16	7.300	7.300	7.250	7.250	6.174	1,029
2023-08-15	7.410	7.410	7.350	7.350	6.259	27
2023-08-14	7.370	7.420	7.370	7.410	6.310	450
2023-08-09	7.360	7.400	7.360	7.400	6.302	325
2023-08-07	7.430	7.430	7.420	7.420	6.319	100
2023-08-03	7.410	7.410	7.320	7.360	6.268	542
2023-08-02	7.360	7.360	7.290	7.290	6.208	1,013
2023-08-01	7.460	7.460	7.430	7.430	6.327	18
2023-07-31	7.450	7.450	7.370	7.370	6.276	398
2023-07-27	7.390	7.450	7.390	7.450	6.344	200
2023-07-26	7.500	7.500	7.410	7.410	6.310	1,115
2023-07-25	7.480	7.480	7.390	7.390	6.293	73
2023-07-21	7.450	7.450	7.450	7.450	6.344	128
2023-07-20	7.440	7.440	7.390	7.420	6.319	34
2023-07-19	7.420	7.430	7.370	7.370	6.276	350
2023-07-18	7.400	7.400	7.370	7.370	6.276	1,000
2023-07-17	7.390	7.390	7.350	7.350	6.259	29
2023-07-14	7.350	7.420	7.350	7.380	6.285	1,398
2023-07-13	7.380	7.450	7.370	7.390	6.293	1,536
2023-07-11	7.350	7.350	7.340	7.340	6.251	50
2023-07-10	7.320	7.360	7.320	7.320	6.234	3,500
2023-07-07	7.270	7.330	7.270	7.330	6.242	90
2023-07-06	7.240	7.240	7.240	7.240	6.166	11
2023-07-05	7.340	7.340	7.300	7.300	6.217	452
2023-07-04	7.380	7.380	7.320	7.320	6.234	240
2023-07-03	7.410	7.420	7.390	7.390	6.293	31
2023-06-30	7.320	7.350	7.320	7.350	6.259	500
2023-06-29	7.300	7.310	7.300	7.310	6.225	2,450
2023-06-27	7.260	7.390	7.260	7.350	6.259	5,814
2023-06-26	7.290	7.290	7.200	7.230	6.157	1,646
2023-06-22	7.400	7.400	7.320	7.340	6.251	1,985
2023-06-21	7.440	7.660	7.440	7.660	6.523	8,693
2023-06-20	7.400	7.430	7.400	7.430	6.327	6,000
2023-06-19	7.520	7.520	7.380	7.410	6.310	6,721
2023-06-16	7.440	7.500	7.440	7.470	6.361	3,280
2023-06-15	7.480	7.540	7.480	7.500	6.387	588
2023-06-14	8.050	8.050	7.960	8.000	6.344	3,545
2023-06-13	8.000	8.050	7.930	7.930	6.289	1,733
2023-06-12	8.100	8.120	8.040	8.040	6.376	11,379
2023-06-09	8.070	8.080	8.020	8.020	6.360	1,501
2023-06-08	8.050	8.070	8.000	8.070	6.400	1,387
2023-06-07	8.080	8.080	8.050	8.050	6.384	151
2023-06-06	8.010	8.230	8.010	8.230	6.527	19,548
2023-06-05	8.180	8.180	8.150	8.150	6.463	2,666
2023-06-02	8.050	8.180	8.040	8.180	6.487	1,365

← NewerPage 12 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.