UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 10.840 | 11.040 | 10.840 | 11.040 | 10.103 | 6,500 |
| 2025-05-14 | 10.860 | 10.940 | 10.860 | 10.940 | 10.012 | 140 |
| 2025-05-13 | 10.780 | 10.820 | 10.720 | 10.780 | 9.865 | 7,156 |
| 2025-05-12 | 11.060 | 11.060 | 11.060 | 11.060 | 10.121 | 1,200 |
| 2025-05-08 | 10.900 | 10.940 | 10.820 | 10.940 | 10.012 | 2,802 |
| 2025-05-07 | 10.740 | 10.800 | 10.660 | 10.800 | 9.883 | 6 |
| 2025-05-06 | 10.640 | 10.700 | 10.520 | 10.700 | 9.792 | 1,156 |
| 2025-05-05 | 10.320 | 10.540 | 10.320 | 10.540 | 9.646 | 3,912 |
| 2025-05-02 | 10.380 | 10.400 | 10.180 | 10.400 | 9.517 | 5,173 |
| 2025-04-30 | 10.300 | 10.300 | 10.200 | 10.200 | 9.334 | 3,668 |
| 2025-04-29 | 10.180 | 10.240 | 10.120 | 10.240 | 9.371 | 2,639 |
| 2025-04-28 | 10.060 | 10.140 | 9.920 | 10.140 | 9.279 | 2,841 |
| 2025-04-24 | 10.000 | 10.140 | 10.000 | 10.060 | 9.206 | 1,150 |
| 2025-04-23 | 10.100 | 10.140 | 10.000 | 10.060 | 9.206 | 2,083 |
| 2025-04-22 | 9.920 | 9.950 | 9.920 | 9.950 | 9.106 | 50 |
| 2025-04-17 | 9.800 | 9.930 | 9.800 | 9.930 | 9.087 | 283 |
| 2025-04-16 | 9.650 | 9.710 | 9.570 | 9.710 | 8.886 | 51 |
| 2025-04-15 | 9.560 | 9.560 | 9.540 | 9.560 | 8.749 | 720 |
| 2025-04-14 | 9.350 | 9.420 | 9.350 | 9.420 | 8.621 | 902 |
| 2025-04-09 | 9.180 | 9.180 | 9.030 | 9.070 | 8.300 | 1,130 |
| 2025-04-08 | 9.140 | 9.310 | 9.140 | 9.230 | 8.447 | 449 |
| 2025-04-07 | 8.430 | 9.010 | 8.430 | 8.930 | 8.172 | 2,039 |
| 2025-04-01 | 9.880 | 9.930 | 9.830 | 9.930 | 9.087 | 58 |
| 2025-03-31 | 9.870 | 9.870 | 9.800 | 9.800 | 8.968 | 1,335 |
| 2025-03-28 | 9.950 | 9.950 | 9.880 | 9.920 | 9.078 | 216 |
| 2025-03-27 | 9.910 | 10.000 | 9.820 | 10.000 | 9.151 | 1,782 |
| 2025-03-26 | 9.870 | 10.040 | 9.870 | 10.040 | 9.188 | 810 |
| 2025-03-25 | 9.940 | 9.940 | 9.810 | 9.870 | 9.032 | 1,316 |
| 2025-03-24 | 9.730 | 9.920 | 9.730 | 9.920 | 9.078 | 1,700 |
| 2025-03-21 | 9.660 | 9.760 | 9.660 | 9.760 | 8.932 | 235 |
| 2025-03-20 | 9.700 | 9.760 | 9.690 | 9.760 | 8.932 | 133 |
| 2025-03-19 | 9.650 | 9.750 | 9.640 | 9.750 | 8.923 | 10,137 |
| 2025-03-18 | 9.530 | 9.690 | 9.500 | 9.690 | 8.868 | 3,678 |
| 2025-03-13 | 9.160 | 9.220 | 9.120 | 9.170 | 8.392 | 558 |
| 2025-03-12 | 9.100 | 9.100 | 9.060 | 9.090 | 8.319 | 84 |
| 2025-03-11 | 9.050 | 9.050 | 8.980 | 8.980 | 8.218 | 10 |
| 2025-03-10 | 9.070 | 9.090 | 9.070 | 9.090 | 8.319 | 131 |
| 2025-03-07 | 9.110 | 9.110 | 9.100 | 9.100 | 8.328 | 3 |
| 2025-03-06 | 9.110 | 9.110 | 8.930 | 8.930 | 8.172 | 1,150 |
| 2025-03-05 | 8.870 | 9.020 | 8.870 | 9.020 | 8.255 | 4,506 |
| 2025-03-04 | 8.870 | 8.870 | 8.730 | 8.730 | 7.989 | 60 |
| 2025-03-03 | 8.880 | 8.880 | 8.840 | 8.840 | 8.090 | 26 |
| 2025-02-28 | 8.790 | 8.810 | 8.760 | 8.810 | 8.062 | 970 |
| 2025-02-27 | 8.820 | 8.900 | 8.800 | 8.900 | 8.145 | 730 |
| 2025-02-25 | 8.700 | 8.710 | 8.660 | 8.660 | 7.925 | 800 |
| 2025-02-24 | 8.590 | 8.590 | 8.500 | 8.580 | 7.852 | 1,509 |
| 2025-02-20 | 8.540 | 8.540 | 8.420 | 8.420 | 7.705 | 6,731 |
| 2025-02-19 | 8.540 | 8.560 | 8.540 | 8.560 | 7.834 | 11 |
| 2025-02-18 | 8.610 | 8.630 | 8.590 | 8.590 | 7.861 | 6,700 |
| 2025-02-17 | 8.480 | 8.570 | 8.480 | 8.570 | 7.843 | 502 |
| 2025-02-14 | 8.480 | 8.480 | 8.400 | 8.440 | 7.724 | 1,110 |
| 2025-02-13 | 8.300 | 8.390 | 8.300 | 8.370 | 7.660 | 19,266 |
| 2025-02-12 | 8.350 | 8.350 | 8.260 | 8.310 | 7.605 | 662 |
| 2025-02-11 | 8.340 | 8.340 | 8.240 | 8.310 | 7.605 | 14 |
| 2025-02-10 | 8.180 | 8.340 | 8.180 | 8.280 | 7.577 | 8,379 |
| 2025-02-07 | 8.240 | 8.240 | 8.220 | 8.220 | 7.522 | 5 |
| 2025-02-06 | 8.150 | 8.150 | 8.100 | 8.100 | 7.413 | 205 |
| 2025-02-05 | 8.100 | 8.110 | 8.060 | 8.110 | 7.422 | 2,802 |
| 2025-02-03 | 8.100 | 8.250 | 8.050 | 8.250 | 7.550 | 13,411 |
| 2025-01-31 | 8.180 | 8.200 | 8.180 | 8.180 | 7.486 | 1,296 |
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.