Uzin Utz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	56.000	56.600	55.800	56.600	50.094	227
2022-07-15	59.400	59.400	55.400	55.400	49.032	634
2022-07-14	56.600	59.400	56.600	59.000	52.218	742
2022-07-13	56.200	56.200	56.000	56.000	49.563	12
2022-07-12	56.000	56.200	55.600	56.200	49.740	136
2022-07-11	56.000	56.000	55.200	56.000	49.563	276
2022-07-08	56.400	56.600	56.400	56.600	50.094	100
2022-07-07	55.400	56.600	55.400	56.600	50.094	105
2022-07-06	58.200	58.200	55.400	55.400	49.032	276
2022-07-05	58.600	58.600	58.200	58.200	51.510	274
2022-07-04	60.000	61.000	59.400	59.400	52.572	588
2022-07-01	58.400	60.000	58.200	60.000	53.103	243
2022-06-30	57.600	58.800	56.600	57.600	50.979	1,317
2022-06-29	58.800	58.800	57.600	57.600	50.979	256
2022-06-28	58.400	59.000	58.200	58.600	51.864	570
2022-06-27	57.800	58.000	57.200	57.800	51.156	490
2022-06-24	56.000	57.000	56.000	57.000	50.448	1,677
2022-06-23	58.600	58.600	57.200	57.200	50.625	59
2022-06-22	57.800	59.200	57.800	59.200	52.395	106
2022-06-21	59.200	59.200	56.200	57.200	50.625	521
2022-06-17	59.800	59.800	59.200	59.200	52.395	9
2022-06-16	59.000	59.400	58.400	59.400	52.572	224
2022-06-15	58.400	58.600	57.000	58.600	51.864	354
2022-06-14	57.000	58.400	56.000	56.800	50.271	640
2022-06-13	59.000	59.000	56.800	56.800	50.271	141
2022-06-10	59.000	59.000	56.800	57.800	51.156	1,324
2022-06-09	60.800	60.800	58.400	59.400	52.572	771
2022-06-08	62.000	62.000	60.600	61.000	53.988	282
2022-06-07	63.200	63.200	61.000	62.000	54.873	350
2022-06-06	63.200	63.600	63.000	63.600	56.290	12
2022-06-03	64.400	64.400	63.200	63.400	56.113	195
2022-06-02	64.400	64.600	64.000	64.600	57.175	20
2022-06-01	65.400	65.400	64.800	64.800	57.352	7
2022-05-31	65.000	65.000	62.200	64.200	56.821	512
2022-05-30	65.000	65.000	63.600	65.000	57.529	41
2022-05-27	64.200	64.400	63.000	63.000	55.758	63
2022-05-26	63.800	65.400	61.800	64.000	56.644	330
2022-05-25	65.200	65.200	63.200	63.800	56.467	774
2022-05-24	65.200	66.200	63.000	66.200	58.591	1,382
2022-05-23	66.600	66.600	65.000	65.800	58.237	555
2022-05-19	64.200	65.800	64.200	65.800	58.237	8
2022-05-18	67.000	67.000	64.000	64.800	57.352	1,636
2022-05-17	70.400	70.800	70.400	70.800	61.069	523
2022-05-16	69.200	70.000	69.200	70.000	60.379	1,255
2022-05-13	68.800	68.800	68.000	68.000	58.654	172
2022-05-12	63.600	67.800	63.600	67.400	58.136	1,114
2022-05-11	64.400	65.200	64.400	64.600	55.721	250
2022-05-10	64.000	64.600	64.000	64.400	55.548	33
2022-05-09	68.800	71.600	63.400	63.400	54.686	805
2022-05-06	69.400	70.000	68.200	68.200	58.826	189
2022-05-05	70.600	72.800	67.800	69.600	60.034	515
2022-05-04	72.600	74.400	70.800	71.400	61.586	794
2022-05-02	74.200	74.200	72.200	72.800	62.794	27
2022-04-29	74.000	76.800	73.000	76.800	66.244	1,855
2022-04-27	74.200	75.000	74.200	75.000	64.692	50
2022-04-26	77.000	77.600	75.800	75.800	65.382	96
2022-04-25	75.000	75.600	75.000	75.600	65.209	40
2022-04-22	75.400	76.400	74.000	75.200	64.864	232
2022-04-21	74.000	82.000	74.000	75.800	65.382	1,067
2022-04-20	75.000	75.000	74.000	74.000	63.829	100

← NewerPage 17 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.