Uzin Utz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	55.500	55.500	55.000	55.500	49.121	41
2023-05-05	56.000	56.000	54.500	55.000	48.678	1,519
2023-05-03	55.000	56.000	55.000	56.000	49.563	10
2023-05-02	56.000	56.000	53.500	54.500	48.236	666
2023-04-28	55.500	55.500	55.000	55.000	48.678	650
2023-04-26	54.500	55.500	54.500	55.500	49.121	1,407
2023-04-25	54.500	54.500	53.500	54.500	48.236	100
2023-04-24	53.500	53.500	52.000	53.000	46.908	594
2023-04-21	53.000	54.000	52.000	53.500	47.350	1,972
2023-04-20	54.000	54.500	53.500	54.000	47.793	510
2023-04-19	54.000	54.000	53.500	53.500	47.350	13
2023-04-18	54.000	54.500	54.000	54.500	48.236	133
2023-04-17	54.000	54.000	54.000	54.000	47.793	13
2023-04-14	53.000	53.500	53.000	53.500	47.350	405
2023-04-13	53.000	53.000	53.000	53.000	46.908	6
2023-04-12	52.000	52.500	51.500	52.500	46.465	514
2023-04-11	51.500	51.500	47.600	50.500	44.695	2,888
2023-04-06	56.000	56.000	52.500	54.000	47.793	1,316
2023-04-05	55.000	55.000	54.000	55.000	48.678	334
2023-04-03	56.000	56.000	55.000	55.000	48.678	194
2023-03-31	54.600	54.600	54.600	54.600	48.324	547
2023-03-30	54.800	54.800	54.800	54.800	48.501	3
2023-03-29	54.600	54.600	53.800	54.400	48.147	423
2023-03-28	54.800	54.800	54.400	54.400	48.147	5
2023-03-21	53.000	54.200	53.000	54.000	47.793	119
2023-03-20	53.600	53.600	53.400	53.400	47.262	116
2023-03-17	54.800	54.800	53.800	54.000	47.793	25
2023-03-16	54.000	54.000	53.600	54.000	47.793	135
2023-03-15	55.000	55.000	53.800	53.800	47.616	82
2023-03-14	52.200	53.400	52.200	53.400	47.262	479
2023-03-13	54.000	54.000	50.800	51.400	45.492	1,434
2023-03-10	54.800	54.800	54.800	54.800	48.501	350
2023-03-09	54.800	55.200	53.800	55.200	48.855	529
2023-03-08	55.400	56.200	54.400	55.200	48.855	272
2023-03-07	55.800	55.800	55.600	55.800	49.386	38
2023-03-06	56.000	56.800	54.600	56.200	49.740	1,241
2023-03-03	56.800	56.800	56.400	56.400	49.917	95
2023-03-02	56.800	56.800	56.400	56.400	49.917	5
2023-03-01	57.000	57.000	56.600	56.600	50.094	251
2023-02-28	56.200	57.000	56.200	57.000	50.448	375
2023-02-27	56.200	57.200	56.200	56.600	50.094	218
2023-02-21	57.200	57.200	55.200	56.600	50.094	1,605
2023-02-20	57.800	58.000	57.800	58.000	51.333	74
2023-02-15	56.800	56.800	56.800	56.800	50.271	92
2023-02-13	56.000	56.400	56.000	56.400	49.917	76
2023-02-09	55.200	55.200	55.000	55.000	48.678	145
2023-02-07	55.200	55.200	55.000	55.000	48.678	8
2023-02-03	55.800	56.400	54.800	56.400	49.917	2,084
2023-02-01	56.800	57.000	55.800	57.000	50.448	12
2023-01-31	55.000	55.000	54.600	54.600	48.324	13
2023-01-30	55.200	55.200	54.000	54.600	48.324	30
2023-01-27	56.400	56.400	54.800	55.400	49.032	881
2023-01-26	56.600	57.200	56.600	57.200	50.625	10
2023-01-25	58.000	58.000	57.200	57.600	50.979	461
2023-01-24	60.400	60.400	58.200	59.200	52.395	466
2023-01-23	57.600	61.000	57.600	61.000	53.988	412
2023-01-20	56.000	57.400	56.000	57.200	50.625	509
2023-01-19	56.000	56.800	56.000	56.600	50.094	317
2023-01-18	56.600	56.600	55.600	56.000	49.563	258
2023-01-17	55.000	57.000	54.400	56.000	49.563	567

← NewerPage 14 of 19 · 1,137 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.