Uzin Utz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-05	50.500	51.500	49.800	50.500	47.623	444
2024-07-04	50.500	50.500	50.500	50.500	47.623	43
2024-07-03	50.500	51.000	50.500	51.000	48.094	171
2024-07-02	50.000	50.500	50.000	50.500	47.623	20
2024-07-01	51.500	51.500	50.500	50.500	47.623	102
2024-06-27	51.000	51.000	49.000	50.000	47.151	300
2024-06-26	52.000	52.000	50.000	50.000	47.151	423
2024-06-25	53.500	53.500	53.500	53.500	50.452	183
2024-06-24	54.000	54.000	53.500	53.500	50.452	11
2024-06-21	52.000	54.000	52.000	54.000	50.923	397
2024-06-19	51.500	52.000	51.000	51.500	48.566	625
2024-06-18	50.500	51.500	50.500	51.000	48.094	724
2024-06-17	51.000	51.000	51.000	51.000	48.094	100
2024-06-11	50.000	50.000	50.000	50.000	47.151	95
2024-06-10	51.000	51.000	49.200	50.500	47.623	366
2024-06-07	51.500	51.500	51.500	51.500	48.566	180
2024-06-06	51.000	51.500	50.500	51.500	48.566	240
2024-06-05	51.000	51.500	49.800	51.500	48.566	277
2024-06-04	51.000	51.000	51.000	51.000	48.094	148
2024-06-03	51.000	51.500	49.200	51.500	48.566	590
2024-05-31	49.200	51.000	49.200	51.000	48.094	108
2024-05-30	50.000	50.500	50.000	50.500	47.623	138
2024-05-29	49.000	49.200	49.000	49.200	46.397	20
2024-05-27	49.200	49.200	49.200	49.200	46.397	4
2024-05-24	47.800	48.200	47.800	48.200	45.454	613
2024-05-23	49.800	49.800	47.600	47.600	44.888	207
2024-05-22	49.600	49.600	49.400	49.600	45.265	930
2024-05-21	50.500	50.500	49.800	50.000	45.630	109
2024-05-17	51.000	51.000	50.000	50.500	46.087	131
2024-05-16	50.000	51.000	50.000	51.000	46.543	64
2024-05-15	51.000	51.000	50.500	50.500	46.087	188
2024-05-14	50.500	50.500	50.500	50.500	46.087	12
2024-05-13	49.800	50.500	49.400	50.500	46.087	488
2024-05-10	51.000	51.000	49.600	49.600	45.265	1,378
2024-05-09	51.000	51.000	51.000	51.000	46.543	61
2024-05-08	49.800	50.500	49.800	50.500	46.087	148
2024-05-07	49.800	49.800	49.400	49.400	45.083	92
2024-05-06	49.600	49.600	49.400	49.400	45.083	60
2024-05-03	49.800	49.800	49.200	49.400	45.083	413
2024-05-02	50.000	50.000	49.600	49.600	45.265	264
2024-04-30	49.400	49.400	48.400	49.200	44.900	445
2024-04-29	49.400	50.500	49.400	49.800	45.448	217
2024-04-22	49.800	49.800	49.400	49.600	45.265	63
2024-04-17	49.400	50.000	49.400	49.800	45.448	4
2024-04-16	49.000	49.600	48.200	49.600	45.265	220
2024-04-15	51.000	51.000	49.200	49.200	44.900	276
2024-04-12	50.500	50.500	49.800	50.000	45.630	114
2024-04-10	49.600	49.600	49.600	49.600	45.265	11
2024-04-09	48.800	50.000	48.600	49.800	45.448	648
2024-04-08	49.800	49.800	48.600	48.800	44.535	71
2024-04-04	49.000	49.800	48.800	49.000	44.718	212
2024-04-03	49.000	50.000	49.000	49.200	44.900	169
2024-04-02	49.600	49.800	49.000	49.400	45.083	308
2024-03-28	50.000	50.000	49.600	49.600	45.265	170
2024-03-27	50.000	50.500	49.800	49.800	45.448	290
2024-03-25	49.800	49.800	49.200	49.800	45.448	31
2024-03-22	48.800	49.800	48.800	49.400	45.083	54
2024-03-21	47.200	48.200	47.200	48.200	43.988	105
2024-03-20	47.000	47.200	47.000	47.200	43.075	1
2024-03-19	47.200	47.400	47.200	47.400	43.258	61

← NewerPage 10 of 19 · 1,136 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	1.9000 EUR
2025-05-14	1.9000 EUR
2024-05-23	1.6000 EUR
2023-05-17	1.6000 EUR
2022-05-18	1.8000 EUR
2021-05-27	1.5500 EUR
2020-05-20	1.3000 EUR
2019-05-15	1.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.