UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 7.360 | 7.360 | 7.320 | 7.320 | 6.699 | 200 |
| 2024-10-07 | 7.400 | 7.410 | 7.330 | 7.390 | 6.763 | 4,097 |
| 2024-10-03 | 7.290 | 7.330 | 7.280 | 7.330 | 6.708 | 814 |
| 2024-10-02 | 7.350 | 7.350 | 7.310 | 7.310 | 6.690 | 2 |
| 2024-10-01 | 7.430 | 7.430 | 7.290 | 7.290 | 6.671 | 376 |
| 2024-09-30 | 7.520 | 7.520 | 7.400 | 7.420 | 6.790 | 1,318 |
| 2024-09-27 | 7.510 | 7.530 | 7.430 | 7.530 | 6.891 | 519 |
| 2024-09-26 | 7.470 | 7.510 | 7.470 | 7.510 | 6.873 | 1,112 |
| 2024-09-25 | 7.430 | 7.510 | 7.380 | 7.510 | 6.873 | 6,218 |
| 2024-09-24 | 7.530 | 7.530 | 7.470 | 7.530 | 6.891 | 2,787 |
| 2024-09-23 | 7.450 | 7.480 | 7.440 | 7.480 | 6.845 | 1,438 |
| 2024-09-20 | 7.500 | 7.500 | 7.480 | 7.480 | 6.845 | 66 |
| 2024-09-17 | 7.390 | 7.480 | 7.390 | 7.480 | 6.845 | 1,000 |
| 2024-09-16 | 7.520 | 7.520 | 7.440 | 7.490 | 6.854 | 5,870 |
| 2024-09-12 | 7.590 | 7.630 | 7.530 | 7.630 | 6.983 | 1,301 |
| 2024-09-11 | 7.610 | 7.610 | 7.500 | 7.530 | 6.891 | 1,945 |
| 2024-09-09 | 7.600 | 7.690 | 7.590 | 7.690 | 7.037 | 965 |
| 2024-09-06 | 7.610 | 7.610 | 7.550 | 7.550 | 6.909 | 23 |
| 2024-09-02 | 7.800 | 7.800 | 7.760 | 7.760 | 7.101 | 17 |
| 2024-08-30 | 7.700 | 7.800 | 7.680 | 7.760 | 7.101 | 3,014 |
| 2024-08-29 | 7.770 | 7.770 | 7.700 | 7.720 | 7.065 | 1,820 |
| 2024-08-26 | 7.730 | 7.770 | 7.730 | 7.750 | 7.092 | 8 |
| 2024-08-22 | 7.690 | 7.740 | 7.690 | 7.740 | 7.083 | 1,527 |
| 2024-08-21 | 7.680 | 7.750 | 7.680 | 7.750 | 7.092 | 330 |
| 2024-08-20 | 7.720 | 7.720 | 7.680 | 7.680 | 7.028 | 270 |
| 2024-08-19 | 7.590 | 7.680 | 7.590 | 7.680 | 7.028 | 1 |
| 2024-08-16 | 7.690 | 7.690 | 7.580 | 7.600 | 6.955 | 1,250 |
| 2024-08-15 | 7.700 | 7.700 | 7.650 | 7.690 | 7.037 | 41 |
| 2024-08-13 | 7.720 | 7.720 | 7.650 | 7.650 | 7.001 | 15 |
| 2024-08-12 | 7.650 | 7.700 | 7.640 | 7.700 | 7.047 | 408 |
| 2024-08-09 | 7.650 | 7.690 | 7.650 | 7.680 | 7.028 | 2 |
| 2024-08-07 | 7.500 | 7.620 | 7.500 | 7.620 | 6.973 | 4 |
| 2024-08-06 | 7.480 | 7.510 | 7.440 | 7.440 | 6.809 | 6,373 |
| 2024-08-05 | 7.520 | 7.520 | 7.370 | 7.430 | 6.799 | 7,184 |
| 2024-08-01 | 7.930 | 7.930 | 7.880 | 7.880 | 7.211 | 508 |
| 2024-07-25 | 7.870 | 7.880 | 7.870 | 7.870 | 7.202 | 1,210 |
| 2024-07-24 | 7.910 | 7.940 | 7.900 | 7.940 | 7.266 | 5,352 |
| 2024-07-23 | 8.000 | 8.000 | 7.980 | 7.980 | 7.303 | 1,006 |
| 2024-07-15 | 8.080 | 8.080 | 8.020 | 8.020 | 7.339 | 39 |
| 2024-07-10 | 8.070 | 8.070 | 8.050 | 8.050 | 7.367 | 200 |
| 2024-07-09 | 8.080 | 8.080 | 7.990 | 8.040 | 7.358 | 24 |
| 2024-07-08 | 8.040 | 8.040 | 8.040 | 8.040 | 7.358 | 4 |
| 2024-07-04 | 8.090 | 8.090 | 8.040 | 8.040 | 7.358 | 25 |
| 2024-07-03 | 7.980 | 8.040 | 7.980 | 8.040 | 7.358 | 700 |
| 2024-07-01 | 8.000 | 8.000 | 8.000 | 8.000 | 7.321 | 25,000 |
| 2024-06-28 | 8.000 | 8.000 | 7.950 | 7.950 | 7.275 | 3,000 |
| 2024-06-24 | 7.830 | 8.010 | 7.830 | 8.010 | 7.330 | 1,450 |
| 2024-06-21 | 7.690 | 7.750 | 7.690 | 7.750 | 7.092 | 1 |
| 2024-06-19 | 7.630 | 7.690 | 7.630 | 7.690 | 7.037 | 1,000 |
| 2024-06-18 | 7.700 | 7.710 | 7.660 | 7.680 | 7.028 | 1,330 |
| 2024-06-17 | 7.670 | 7.700 | 7.600 | 7.700 | 7.047 | 161 |
| 2024-06-14 | 7.700 | 7.700 | 7.600 | 7.620 | 6.973 | 1,657 |
| 2024-06-13 | 7.740 | 7.820 | 7.690 | 7.690 | 7.037 | 1,100 |
| 2024-06-12 | 8.250 | 8.250 | 8.160 | 8.210 | 6.992 | 500 |
| 2024-06-11 | 8.200 | 8.300 | 8.170 | 8.170 | 6.958 | 2,726 |
| 2024-06-10 | 8.310 | 8.310 | 8.200 | 8.200 | 6.983 | 1,900 |
| 2024-06-07 | 8.180 | 8.300 | 8.150 | 8.240 | 7.017 | 4,631 |
| 2024-06-06 | 8.180 | 8.230 | 8.180 | 8.220 | 7.000 | 501 |
| 2024-06-05 | 8.240 | 8.240 | 8.220 | 8.220 | 7.000 | 3,000 |
| 2024-06-04 | 8.300 | 8.300 | 8.240 | 8.240 | 7.017 | 300 |
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.