UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	16.100	16.100	16.020	16.020	15.370	1,902
2026-02-02	15.560	15.760	15.560	15.700	15.063	2,496
2026-01-30	15.700	15.740	15.620	15.700	15.063	2,162
2026-01-29	15.560	15.800	15.560	15.760	15.120	139
2026-01-28	15.440	15.560	15.440	15.560	14.929	15
2026-01-27	15.560	15.640	15.400	15.640	15.005	701
2026-01-26	15.300	15.460	15.240	15.460	14.833	2,898
2026-01-23	15.500	15.520	15.320	15.380	14.756	771
2026-01-22	15.560	15.560	15.400	15.460	14.833	791
2026-01-21	15.360	15.360	15.040	15.160	14.545	3,191
2026-01-20	15.460	15.520	15.240	15.520	14.890	1,539
2026-01-19	15.440	15.780	15.400	15.660	15.024	3,272
2026-01-16	15.480	15.760	15.480	15.620	14.986	263
2026-01-15	15.440	15.680	15.440	15.620	14.986	198
2026-01-14	15.440	15.460	15.200	15.460	14.833	99
2026-01-13	15.700	15.700	15.420	15.420	14.794	29
2026-01-12	15.520	15.740	15.500	15.640	15.005	11,713
2026-01-09	15.840	15.840	15.520	15.520	14.890	2,120
2026-01-08	15.400	15.780	15.380	15.700	15.063	2,167
2026-01-07	15.480	15.480	15.240	15.480	14.852	100
2026-01-06	15.500	15.520	15.340	15.380	14.756	1,392
2026-01-05	15.420	15.500	15.240	15.460	14.833	1,046
2026-01-02	15.460	15.640	15.220	15.380	14.756	261
2025-12-30	15.260	15.520	15.260	15.400	14.775	514
2025-12-29	15.460	15.460	15.160	15.300	14.679	871
2025-12-23	15.480	15.480	15.460	15.460	14.833	58
2025-12-22	15.280	15.500	15.280	15.440	14.813	3,566
2025-12-19	15.380	15.540	15.380	15.460	14.833	463
2025-12-18	15.360	15.540	15.180	15.180	14.564	1,470
2025-12-17	15.540	15.600	15.360	15.520	14.890	1,631
2025-12-16	15.160	15.320	15.060	15.160	14.545	2,693
2025-12-15	14.940	15.200	14.940	15.120	14.506	4,297
2025-12-12	15.100	15.100	14.820	14.820	14.219	1,986
2025-12-11	14.800	14.940	14.760	14.940	14.334	2,615
2025-12-10	15.240	15.320	15.080	15.080	14.468	380
2025-12-09	14.960	15.220	14.840	15.180	14.564	927
2025-12-08	14.760	14.920	14.740	14.840	14.238	652
2025-12-05	14.860	14.900	14.700	14.800	14.199	466
2025-12-04	14.660	14.860	14.400	14.800	14.199	8,574
2025-12-03	15.020	15.020	14.720	14.840	14.238	1,786
2025-12-02	14.920	15.100	14.840	15.040	14.430	1,268
2025-12-01	15.080	15.100	14.880	14.900	14.295	1,626
2025-11-28	15.140	15.160	14.920	15.160	14.545	1,818
2025-11-27	14.980	15.100	14.940	15.100	14.487	464
2025-11-26	14.760	15.060	14.760	14.960	14.353	1,227
2025-11-25	14.420	14.820	14.300	14.740	14.142	10,848
2025-11-24	14.060	14.240	13.840	14.240	13.662	5,845
2025-11-21	13.500	13.960	13.500	13.900	13.336	1,341
2025-11-20	13.680	13.700	13.620	13.620	13.067	87
2025-11-19	13.220	13.440	13.200	13.200	12.664	11,280
2025-11-18	13.000	13.200	13.000	13.160	12.626	1,919
2025-11-17	13.040	13.400	13.040	13.140	12.607	4,248
2025-11-14	13.000	13.000	12.860	12.940	12.415	293
2025-11-13	13.100	13.160	13.100	13.160	12.626	520
2025-11-12	13.060	13.080	13.040	13.080	12.549	2,769
2025-11-11	12.940	12.940	12.800	12.800	12.281	420
2025-11-10	12.820	12.940	12.820	12.920	12.396	4,048
2025-11-07	12.820	12.940	12.820	12.840	12.319	254
2025-11-06	12.760	12.800	12.680	12.800	12.281	172
2025-11-05	12.600	12.780	12.580	12.760	12.242	951

← NewerPage 4 of 18 · 1,080 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.