UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	7.870	7.950	7.860	7.920	6.281	1,588
2023-02-17	7.910	7.950	7.910	7.950	6.305	2,679
2023-02-16	7.920	7.940	7.850	7.940	6.297	8,225
2023-02-15	7.900	7.900	7.840	7.840	6.218	118
2023-02-13	7.860	7.890	7.850	7.870	6.241	1,922
2023-02-10	7.880	7.880	7.880	7.880	6.249	1,787
2023-02-09	7.700	7.810	7.700	7.810	6.194	500
2023-02-08	7.710	7.740	7.710	7.740	6.138	1,000
2023-02-07	7.700	7.700	7.640	7.680	6.091	2,240
2023-02-06	7.740	7.750	7.640	7.750	6.146	536
2023-02-03	7.700	7.810	7.700	7.810	6.194	256
2023-02-02	7.730	7.810	7.730	7.790	6.178	1,100
2023-02-01	7.760	7.780	7.730	7.730	6.130	222
2023-01-30	7.720	7.790	7.690	7.790	6.178	2,455
2023-01-27	7.700	7.810	7.700	7.810	6.194	1,059
2023-01-25	7.690	7.700	7.690	7.700	6.107	40
2023-01-24	7.790	7.890	7.790	7.890	6.257	712
2023-01-23	7.700	7.800	7.680	7.760	6.154	2,600
2023-01-20	7.600	7.740	7.600	7.740	6.138	3,391
2023-01-19	7.580	7.580	7.570	7.570	6.003	267
2023-01-18	7.610	7.640	7.610	7.630	6.051	1,300
2023-01-17	7.600	7.650	7.590	7.650	6.067	253
2023-01-16	7.550	7.580	7.550	7.580	6.011	1,013
2023-01-13	7.530	7.550	7.480	7.540	5.980	3,985
2023-01-12	7.490	7.490	7.370	7.370	5.845	8,139
2023-01-11	7.470	7.490	7.470	7.490	5.940	1,899
2023-01-10	7.380	7.380	7.320	7.360	5.837	650
2023-01-09	7.400	7.430	7.370	7.430	5.892	4,849
2023-01-06	7.360	7.440	7.350	7.440	5.900	1,149
2023-01-05	7.270	7.360	7.270	7.290	5.781	3,526
2023-01-04	7.190	7.330	7.160	7.330	5.813	2,667
2023-01-03	7.070	7.200	7.070	7.200	5.710	1,002
2023-01-02	7.020	7.090	7.020	7.090	5.623	369
2022-12-29	6.970	6.990	6.960	6.990	5.543	2,149
2022-12-27	6.830	6.890	6.800	6.860	5.440	10,821
2022-12-23	6.900	6.910	6.890	6.890	5.464	835
2022-12-22	6.760	6.840	6.750	6.750	5.353	774
2022-12-20	6.730	6.730	6.700	6.700	5.313	1,000
2022-12-19	6.800	6.800	6.740	6.740	5.345	1,663
2022-12-16	6.680	6.760	6.680	6.700	5.313	2,275
2022-12-15	6.900	6.900	6.750	6.750	5.353	629
2022-12-14	6.870	6.880	6.870	6.880	5.456	300
2022-12-13	6.990	7.000	6.920	6.920	5.488	2,866
2022-12-12	7.010	7.040	7.010	7.040	5.583	914
2022-12-09	7.100	7.160	7.100	7.130	5.654	335
2022-12-08	7.090	7.100	7.010	7.010	5.559	276
2022-12-07	7.120	7.150	7.120	7.150	5.670	1
2022-12-06	7.130	7.160	7.120	7.160	5.678	2,000
2022-12-05	7.180	7.210	7.170	7.170	5.686	302
2022-12-02	7.210	7.210	7.110	7.110	5.639	707
2022-12-01	7.180	7.180	7.100	7.150	5.670	16
2022-11-28	7.100	7.130	7.100	7.110	5.639	210
2022-11-25	7.110	7.140	7.090	7.140	5.662	1,730
2022-11-24	7.180	7.180	7.160	7.180	5.694	3,140
2022-11-23	7.170	7.170	7.130	7.130	5.654	416
2022-11-22	7.140	7.210	7.130	7.140	5.662	1,735
2022-11-21	7.150	7.150	7.090	7.090	5.623	2,251
2022-11-18	7.130	7.130	7.090	7.090	5.623	420
2022-11-17	7.060	7.090	7.060	7.090	5.623	732
2022-11-16	7.070	7.140	7.070	7.140	5.662	178

← NewerPage 14 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.