Uzin Utz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	90.000	90.000	90.000	90.000	77.630	500
2022-01-11	90.500	92.000	89.500	90.000	77.630	1,444
2022-01-10	88.500	91.000	88.000	89.000	76.767	690
2022-01-07	88.500	88.500	87.500	88.500	76.336	265
2022-01-06	89.500	89.500	89.000	89.000	76.767	30
2022-01-05	89.000	89.500	89.000	89.000	76.767	159
2022-01-04	87.000	88.000	87.000	88.000	75.905	72
2022-01-03	85.000	87.000	85.000	87.000	75.042	233
2021-12-30	87.000	87.000	83.000	83.500	72.023	187
2021-12-29	88.000	88.000	86.000	87.000	75.042	327
2021-12-28	89.500	90.000	88.500	89.500	77.199	749
2021-12-27	86.000	90.000	86.000	89.000	76.767	206
2021-12-23	87.000	88.500	86.500	86.500	74.611	108
2021-12-21	85.000	86.500	85.000	86.500	74.611	250
2021-12-20	86.000	86.000	82.000	86.000	74.180	478
2021-12-17	88.000	88.000	88.000	88.000	75.905	25
2021-12-16	88.500	88.500	86.000	88.000	75.905	576
2021-12-15	88.000	89.500	87.000	88.000	75.905	1,258
2021-12-14	88.000	88.000	87.500	87.500	75.473	390
2021-12-13	87.000	88.000	86.500	87.500	75.473	356
2021-12-10	86.000	86.000	85.500	86.000	74.180	409
2021-12-09	84.500	86.500	84.000	86.500	74.611	1,321
2021-12-08	84.500	85.000	84.500	85.000	73.317	110
2021-12-07	84.000	84.500	84.000	84.500	72.886	116
2021-12-06	82.000	83.500	82.000	83.500	72.023	153
2021-12-03	81.500	82.000	80.500	82.000	70.729	1,410
2021-12-02	77.000	86.000	77.000	80.000	69.004	1,143
2021-12-01	84.000	84.000	78.000	78.000	67.279	1,205
2021-11-30	81.000	82.500	80.000	80.000	69.004	165
2021-11-29	84.000	84.000	80.500	82.000	70.729	1,261
2021-11-26	84.000	84.000	83.500	84.000	72.455	342
2021-11-25	83.000	86.000	83.000	86.000	74.180	561
2021-11-24	84.000	84.000	82.500	82.500	71.161	27
2021-11-23	83.500	83.500	82.500	83.000	71.592	25
2021-11-22	87.000	87.000	84.500	84.500	72.886	1,285
2021-11-18	86.000	86.000	85.000	85.500	73.748	163
2021-11-17	84.000	86.000	84.000	86.000	74.180	622
2021-11-16	82.500	86.000	82.500	84.500	72.886	409
2021-11-15	86.000	87.000	80.000	80.000	69.004	3,116
2021-11-12	86.500	88.500	86.000	88.500	76.336	248
2021-11-11	87.000	87.500	86.000	87.000	75.042	205
2021-11-10	86.000	86.500	86.000	86.500	74.611	23
2021-11-09	86.500	87.000	86.000	86.500	74.611	580
2021-11-08	85.000	86.500	85.000	86.500	74.611	902
2021-11-05	83.500	85.000	83.500	85.000	73.317	181
2021-11-04	85.000	85.000	83.000	83.500	72.023	456
2021-11-03	84.500	85.500	84.500	85.500	73.748	24
2021-11-02	86.000	86.000	84.500	84.500	72.886	1,073
2021-11-01	86.500	87.000	85.000	85.000	73.317	162
2021-10-29	87.500	87.500	84.500	84.500	72.886	228
2021-10-28	88.500	88.500	87.500	87.500	75.473	20
2021-10-27	88.500	89.500	88.500	89.500	77.199	902
2021-10-26	86.500	90.000	86.500	89.000	76.767	1,786
2021-10-25	86.500	87.000	86.500	87.000	75.042	119
2021-10-22	84.500	86.500	84.500	86.000	74.180	1,242
2021-10-21	85.000	85.000	84.000	84.000	72.455	206
2021-10-20	84.000	86.000	84.000	85.500	73.748	455

← NewerPage 19 of 19 · 1,137 trading days

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.