UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	7.100	7.120	7.100	7.120	5.647	30
2022-11-14	7.100	7.150	7.070	7.150	5.670	2,145
2022-11-11	7.090	7.100	7.040	7.040	5.583	780
2022-11-10	6.970	7.090	6.970	7.090	5.623	3,010
2022-11-09	6.890	6.940	6.890	6.940	5.504	1,465
2022-11-08	6.830	6.890	6.830	6.890	5.464	730
2022-11-07	6.910	6.960	6.840	6.840	5.425	1,265
2022-11-04	6.800	6.840	6.730	6.840	5.425	4,413
2022-11-03	6.630	6.650	6.590	6.650	5.274	665
2022-11-02	6.670	6.670	6.670	6.670	5.290	1,922
2022-11-01	6.690	6.690	6.610	6.610	5.242	771
2022-10-31	6.590	6.610	6.590	6.610	5.242	813
2022-10-28	6.500	6.560	6.460	6.560	5.202	25,000
2022-10-27	6.580	6.580	6.580	6.580	5.218	2,010
2022-10-26	6.500	6.540	6.500	6.540	5.187	2,139
2022-10-24	6.360	6.420	6.360	6.390	5.068	3,558
2022-10-21	6.290	6.290	6.290	6.290	4.988	2,844
2022-10-20	6.300	6.320	6.250	6.320	5.012	701
2022-10-17	6.280	6.280	6.260	6.260	4.965	23
2022-10-14	6.230	6.270	6.210	6.210	4.925	700
2022-10-13	6.110	6.170	6.110	6.170	4.893	99
2022-10-12	6.120	6.120	6.090	6.090	4.830	2,453
2022-10-11	6.150	6.150	6.110	6.110	4.846	1
2022-10-10	6.240	6.240	6.170	6.170	4.893	6,523
2022-10-07	6.330	6.330	6.250	6.250	4.957	500
2022-10-06	6.180	6.320	6.180	6.320	5.012	2,281
2022-10-04	6.250	6.280	6.250	6.280	4.980	1,155
2022-10-03	6.070	6.120	6.040	6.120	4.854	175
2022-09-30	6.050	6.060	6.050	6.050	4.798	484
2022-09-29	6.020	6.030	5.950	6.000	4.758	6,533
2022-09-28	6.100	6.100	5.900	6.030	4.782	3,349
2022-09-27	6.240	6.240	6.210	6.210	4.925	688
2022-09-26	6.280	6.300	6.150	6.270	4.972	3,400
2022-09-23	6.500	6.500	6.230	6.230	4.941	14,539
2022-09-22	6.570	6.580	6.570	6.580	5.218	236
2022-09-20	6.810	6.810	6.690	6.690	5.306	1,360
2022-09-19	6.660	6.800	6.660	6.800	5.393	1,295
2022-09-15	6.770	6.830	6.770	6.830	5.417	4
2022-09-14	6.860	6.860	6.710	6.770	5.369	920
2022-09-13	6.860	7.050	6.860	6.900	5.472	8,540
2022-09-12	6.690	6.820	6.690	6.820	5.409	13
2022-09-08	6.560	6.560	6.500	6.540	5.187	172
2022-09-07	6.560	6.560	6.510	6.510	5.163	151
2022-09-05	6.620	6.620	6.570	6.570	5.210	51
2022-09-02	6.530	6.620	6.520	6.620	5.250	501
2022-09-01	6.580	6.580	6.500	6.500	5.155	24
2022-08-31	6.530	6.570	6.510	6.570	5.210	1,916
2022-08-30	6.580	6.600	6.500	6.500	5.155	1,501
2022-08-29	6.530	6.530	6.470	6.490	5.147	251
2022-08-26	6.500	6.500	6.500	6.500	5.155	460
2022-08-25	6.580	6.600	6.530	6.590	5.226	4,601
2022-08-24	6.530	6.570	6.530	6.530	5.179	703
2022-08-23	6.580	6.580	6.560	6.560	5.202	1,803
2022-08-22	6.750	6.750	6.580	6.580	5.218	8,932
2022-08-19	7.010	7.010	6.830	6.830	5.417	1,549
2022-08-16	7.120	7.160	7.110	7.120	5.647	99
2022-08-15	7.250	7.250	7.200	7.200	5.710	3,948
2022-08-12	7.150	7.270	7.120	7.270	5.766	512
2022-08-10	7.010	7.010	6.980	7.000	5.551	601
2022-08-09	6.960	6.960	6.960	6.960	5.520	500

← NewerPage 15 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.