Uzin Utz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	43.600	43.600	42.400	42.400	37.526	24
2022-10-14	42.300	42.300	42.300	42.300	37.438	1
2022-10-13	42.000	42.500	42.000	42.500	37.615	130
2022-10-12	43.000	43.000	42.500	42.500	37.615	190
2022-10-11	44.700	44.700	43.300	43.800	38.765	450
2022-10-10	44.000	44.100	43.300	43.300	38.323	320
2022-10-06	42.800	43.000	42.400	42.700	37.792	534
2022-10-05	41.800	43.000	41.600	42.700	37.792	759
2022-10-04	41.700	41.800	41.400	41.400	36.641	658
2022-10-03	41.800	41.800	40.800	41.200	36.464	12
2022-09-30	44.600	44.600	40.600	40.900	36.199	2,564
2022-09-29	44.100	45.300	44.100	45.300	40.093	202
2022-09-28	45.800	45.800	44.600	44.600	39.473	1,771
2022-09-27	45.200	45.400	44.500	45.000	39.828	433
2022-09-26	46.000	46.000	45.400	45.400	40.182	198
2022-09-23	45.600	47.000	45.000	46.100	40.801	1,439
2022-09-22	44.000	47.000	44.000	45.700	40.447	921
2022-09-21	44.000	44.700	44.000	44.400	39.296	635
2022-09-20	44.700	45.900	43.600	43.600	38.588	504
2022-09-19	46.100	46.100	44.700	44.900	39.739	1,410
2022-09-16	47.500	47.500	46.100	46.100	40.801	985
2022-09-15	50.000	50.000	48.500	49.000	43.368	913
2022-09-14	51.600	51.600	48.000	48.000	42.483	177
2022-09-13	50.400	52.600	50.400	52.600	46.554	142
2022-09-12	51.800	51.800	50.000	50.600	44.784	1,313
2022-09-09	52.000	52.800	52.000	52.800	46.731	12
2022-09-08	52.000	52.000	52.000	52.000	46.023	2
2022-09-07	54.000	54.000	52.000	52.000	46.023	317
2022-09-06	54.000	54.000	53.600	53.600	47.439	37
2022-09-05	53.000	54.000	53.000	54.000	47.793	154
2022-09-02	55.200	55.200	55.200	55.200	48.855	1
2022-09-01	57.200	57.200	55.200	55.200	48.855	132
2022-08-31	58.000	58.000	56.400	56.400	49.917	516
2022-08-30	58.400	58.400	56.200	57.000	50.448	294
2022-08-29	57.800	57.800	57.600	57.600	50.979	34
2022-08-26	58.800	58.800	58.800	58.800	52.041	97
2022-08-25	58.000	58.800	58.000	58.800	52.041	233
2022-08-24	58.400	58.400	58.000	58.000	51.333	177
2022-08-22	61.000	61.000	59.000	59.000	52.218	406
2022-08-19	59.400	60.000	59.400	60.000	53.103	12
2022-08-18	60.000	60.000	60.000	60.000	53.103	1
2022-08-17	60.000	60.000	59.800	59.800	52.926	42
2022-08-16	60.000	61.000	60.000	61.000	53.988	11
2022-08-15	61.800	61.800	60.400	60.400	53.457	22
2022-08-12	61.600	61.800	60.600	60.600	53.634	56
2022-08-11	61.000	61.000	61.000	61.000	53.988	1,586
2022-08-10	61.000	61.000	61.000	61.000	53.988	1
2022-08-09	59.000	61.800	59.000	61.400	54.342	298
2022-08-08	58.800	58.800	58.000	58.000	51.333	284
2022-08-05	58.400	59.000	58.400	59.000	52.218	218
2022-08-04	58.400	58.400	58.400	58.400	51.687	33
2022-08-02	58.000	58.400	58.000	58.400	51.687	2
2022-08-01	59.600	59.600	58.000	58.000	51.333	48
2022-07-29	58.600	58.800	58.600	58.800	52.041	62
2022-07-28	58.600	58.600	58.200	58.200	51.510	77
2022-07-27	59.400	59.400	58.200	58.200	51.510	1
2022-07-25	58.200	59.000	57.800	58.400	51.687	360
2022-07-22	58.200	58.200	58.200	58.200	51.510	94
2022-07-21	57.600	57.800	57.400	57.400	50.802	113
2022-07-20	56.400	58.400	56.000	58.400	51.687	699

← NewerPage 16 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.