UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	8.070	8.070	8.010	8.050	6.384	1,467
2023-05-31	8.050	8.090	8.040	8.090	6.416	1,315
2023-05-29	8.070	8.120	8.050	8.120	6.440	6,046
2023-05-26	8.070	8.160	8.070	8.160	6.471	542
2023-05-25	8.050	8.150	8.050	8.120	6.440	655
2023-05-24	8.230	8.230	8.130	8.130	6.448	135
2023-05-22	8.140	8.180	8.140	8.180	6.487	200
2023-05-19	8.120	8.210	8.110	8.170	6.479	8,851
2023-05-18	8.120	8.160	8.110	8.160	6.471	1,897
2023-05-15	8.250	8.250	8.170	8.230	6.527	4,364
2023-05-11	8.150	8.170	8.150	8.170	6.479	1,757
2023-05-10	8.210	8.280	8.210	8.230	6.527	4,118
2023-05-09	8.260	8.360	8.210	8.360	6.630	5,745
2023-05-08	8.240	8.300	8.240	8.300	6.582	777
2023-05-05	8.110	8.270	8.110	8.260	6.551	2,878
2023-05-04	8.120	8.170	8.070	8.170	6.479	8,269
2023-05-03	8.090	8.180	8.080	8.180	6.487	3,186
2023-05-02	8.200	8.200	8.120	8.140	6.455	1,169
2023-04-28	8.130	8.140	8.130	8.140	6.455	1,150
2023-04-26	7.990	8.200	7.960	8.200	6.503	2,148
2023-04-24	8.200	8.200	8.140	8.140	6.455	750
2023-04-21	8.130	8.230	8.030	8.230	6.527	9,439
2023-04-20	8.190	8.230	8.140	8.230	6.527	1,100
2023-04-19	8.110	8.200	8.080	8.190	6.495	5,412
2023-04-18	8.100	8.140	8.050	8.050	6.384	3,121
2023-04-17	8.070	8.120	8.030	8.120	6.440	5,392
2023-04-14	8.030	8.050	8.000	8.000	6.344	1,621
2023-04-13	8.050	8.050	8.050	8.050	6.384	700
2023-04-12	7.980	8.020	7.980	8.010	6.352	481
2023-04-11	8.010	8.070	8.010	8.040	6.376	3,217
2023-04-06	7.880	7.980	7.880	7.980	6.329	335
2023-04-05	7.820	7.820	7.720	7.720	6.122	1,817
2023-04-04	7.860	7.860	7.860	7.860	6.233	2,000
2023-04-03	7.840	7.850	7.760	7.770	6.162	2,399
2023-03-31	7.750	7.760	7.750	7.760	6.154	1,245
2023-03-30	7.710	7.800	7.710	7.800	6.186	4,392
2023-03-29	7.650	7.710	7.650	7.710	6.114	1,395
2023-03-24	7.530	7.530	7.530	7.530	5.972	1,682
2023-03-23	7.660	7.750	7.660	7.750	6.146	35
2023-03-22	7.840	7.840	7.770	7.770	6.162	2,048
2023-03-21	7.680	7.850	7.680	7.850	6.225	1,946
2023-03-20	7.510	7.600	7.510	7.600	6.027	1,520
2023-03-17	7.600	7.600	7.570	7.570	6.003	2,120
2023-03-16	7.760	7.780	7.720	7.760	6.154	7,216
2023-03-15	8.010	8.010	7.650	7.650	6.067	3,904
2023-03-14	7.950	8.050	7.940	8.050	6.384	2,249
2023-03-13	7.940	7.970	7.920	7.970	6.321	18,858
2023-03-10	8.200	8.260	8.200	8.260	6.551	2,001
2023-03-09	8.300	8.300	8.250	8.260	6.551	2,030
2023-03-08	8.280	8.330	8.280	8.330	6.606	660
2023-03-07	8.300	8.320	8.300	8.320	6.598	2,800
2023-03-06	8.270	8.320	8.210	8.320	6.598	7,052
2023-03-03	8.190	8.250	8.140	8.240	6.535	2,665
2023-03-02	8.150	8.200	8.150	8.200	6.503	2,026
2023-03-01	8.140	8.250	8.140	8.180	6.487	1,239
2023-02-28	7.940	7.940	7.940	7.940	6.297	9,727
2023-02-27	7.970	8.030	7.850	8.030	6.368	3,192
2023-02-24	8.000	8.100	8.000	8.010	6.352	1,265
2023-02-23	7.950	7.960	7.920	7.940	6.297	3,619
2023-02-22	7.810	7.850	7.810	7.850	6.225	1,000

← NewerPage 13 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.