Uzin Utz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	53.600	58.000	53.600	55.200	48.855	572
2023-01-13	53.000	53.000	52.800	53.000	46.908	306
2023-01-12	51.600	52.600	51.600	51.800	45.846	331
2023-01-11	50.800	51.200	50.800	51.200	45.315	431
2023-01-09	51.000	52.600	51.000	51.200	45.315	646
2023-01-06	51.600	52.200	51.600	51.800	45.846	184
2023-01-05	50.600	51.400	50.600	51.200	45.315	12
2023-01-04	50.600	51.200	50.600	51.200	45.315	415
2023-01-02	51.000	51.000	50.200	50.200	44.430	207
2022-12-30	48.700	51.000	48.700	50.600	44.784	209
2022-12-29	47.700	49.000	47.200	48.600	43.014	605
2022-12-28	47.000	48.000	47.000	47.600	42.129	1,170
2022-12-27	48.600	48.900	48.600	48.800	43.191	68
2022-12-23	49.600	50.000	48.600	48.600	43.014	228
2022-12-22	51.200	51.200	49.700	49.700	43.987	1,906
2022-12-21	51.000	51.200	49.600	51.200	45.315	119
2022-12-20	51.200	51.200	51.200	51.200	45.315	300
2022-12-19	51.200	51.200	51.200	51.200	45.315	100
2022-12-16	50.000	51.400	49.900	51.400	45.492	21
2022-12-15	51.400	51.400	49.300	49.300	43.633	43
2022-12-14	51.000	51.200	50.800	51.200	45.315	106
2022-12-13	52.400	52.400	51.600	51.600	45.669	106
2022-12-08	53.600	54.200	53.000	53.400	47.262	301
2022-12-07	53.600	53.600	52.600	53.000	46.908	703
2022-12-06	53.800	54.400	53.800	53.800	47.616	1,337
2022-12-05	52.200	53.200	51.000	53.200	47.085	935
2022-12-02	51.200	52.200	50.000	52.200	46.200	311
2022-12-01	52.400	52.400	50.200	51.600	45.669	289
2022-11-30	52.800	52.800	51.600	51.800	45.846	148
2022-11-29	52.200	52.400	51.800	51.800	45.846	453
2022-11-28	52.000	52.400	52.000	52.200	46.200	50
2022-11-25	52.000	53.000	52.000	53.000	46.908	215
2022-11-24	51.600	51.600	51.600	51.600	45.669	43
2022-11-23	52.000	52.000	52.000	52.000	46.023	97
2022-11-22	52.000	52.800	52.000	52.000	46.023	175
2022-11-21	49.800	50.400	49.800	50.400	44.607	800
2022-11-18	49.500	49.900	49.200	49.900	44.164	387
2022-11-17	49.500	49.500	49.300	49.300	43.633	15
2022-11-16	49.200	49.500	49.200	49.500	43.810	254
2022-11-15	48.500	49.400	48.000	49.400	43.722	376
2022-11-14	48.400	48.400	47.000	47.900	42.394	380
2022-11-11	45.700	47.700	45.700	47.700	42.217	170
2022-11-10	45.400	46.300	45.200	45.500	40.270	1,651
2022-11-09	43.900	45.000	42.800	44.700	39.562	857
2022-11-08	43.900	45.100	43.900	44.900	39.739	334
2022-11-07	45.000	45.000	43.500	43.500	38.500	197
2022-11-04	46.200	46.700	43.500	44.100	39.031	779
2022-11-03	46.500	46.800	46.000	46.800	41.421	341
2022-11-02	45.600	46.400	45.600	46.400	41.067	143
2022-11-01	46.200	46.200	45.600	45.600	40.359	96
2022-10-31	46.000	46.000	46.000	46.000	40.713	200
2022-10-28	47.000	47.000	46.100	46.100	40.801	20
2022-10-27	44.500	46.900	44.500	46.500	41.155	557
2022-10-26	44.500	44.500	44.300	44.300	39.208	30
2022-10-25	44.800	44.800	44.300	44.300	39.208	15
2022-10-24	44.000	44.400	44.000	44.400	39.296	242
2022-10-21	46.000	46.500	45.200	45.200	40.005	534
2022-10-20	46.200	46.200	44.400	45.300	40.093	589
2022-10-19	44.500	45.800	44.500	45.700	40.447	757
2022-10-18	42.800	44.800	42.800	44.200	39.119	573

← NewerPage 15 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.