Uzin Utz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 72.500 | 73.500 | 72.000 | 72.500 | 70.549 | 192 |
| 2026-01-26 | 72.000 | 72.000 | 71.500 | 71.500 | 69.576 | 555 |
| 2026-01-23 | 71.500 | 72.500 | 70.500 | 70.500 | 68.603 | 817 |
| 2026-01-22 | 70.500 | 72.500 | 70.000 | 71.500 | 69.576 | 267 |
| 2026-01-21 | 70.000 | 71.500 | 70.000 | 71.500 | 69.576 | 1,156 |
| 2026-01-20 | 72.000 | 72.500 | 70.500 | 71.500 | 69.576 | 667 |
| 2026-01-19 | 72.000 | 73.000 | 72.000 | 73.000 | 71.035 | 197 |
| 2026-01-15 | 73.000 | 73.500 | 72.500 | 72.500 | 70.549 | 110 |
| 2026-01-14 | 74.000 | 74.000 | 73.500 | 73.500 | 71.522 | 289 |
| 2026-01-12 | 72.000 | 73.000 | 72.000 | 73.000 | 71.035 | 306 |
| 2026-01-09 | 72.500 | 74.000 | 72.500 | 73.000 | 71.035 | 214 |
| 2026-01-08 | 72.500 | 72.500 | 72.000 | 72.000 | 70.062 | 3 |
| 2026-01-07 | 72.000 | 72.500 | 71.500 | 72.000 | 70.062 | 50 |
| 2026-01-06 | 71.500 | 72.500 | 71.500 | 72.500 | 70.549 | 445 |
| 2026-01-05 | 71.000 | 71.000 | 71.000 | 71.000 | 69.089 | 20 |
| 2026-01-02 | 70.000 | 71.000 | 70.000 | 71.000 | 69.089 | 571 |
| 2025-12-30 | 68.500 | 70.000 | 68.500 | 70.000 | 68.116 | 143 |
| 2025-12-29 | 68.500 | 71.000 | 67.500 | 67.500 | 65.683 | 474 |
| 2025-12-23 | 71.500 | 71.500 | 70.000 | 71.500 | 69.576 | 3 |
| 2025-12-22 | 70.000 | 70.000 | 69.500 | 69.500 | 67.630 | 25 |
| 2025-12-19 | 68.500 | 71.500 | 68.500 | 70.500 | 68.603 | 372 |
| 2025-12-18 | 67.500 | 69.500 | 67.500 | 69.500 | 67.630 | 209 |
| 2025-12-17 | 70.000 | 70.000 | 66.000 | 68.500 | 66.657 | 504 |
| 2025-12-16 | 70.000 | 70.000 | 69.000 | 69.500 | 67.630 | 487 |
| 2025-12-15 | 70.000 | 70.000 | 69.000 | 69.500 | 67.630 | 465 |
| 2025-12-12 | 69.000 | 69.500 | 69.000 | 69.500 | 67.630 | 72 |
| 2025-12-09 | 70.000 | 70.000 | 70.000 | 70.000 | 68.116 | 71 |
| 2025-12-08 | 70.000 | 70.500 | 67.500 | 69.000 | 67.143 | 2,593 |
| 2025-12-05 | 70.500 | 70.500 | 70.500 | 70.500 | 68.603 | 341 |
| 2025-12-04 | 72.000 | 72.000 | 70.500 | 70.500 | 68.603 | 1,537 |
| 2025-12-03 | 71.000 | 71.500 | 70.500 | 71.500 | 69.576 | 134 |
| 2025-12-02 | 70.500 | 72.000 | 70.500 | 72.000 | 70.062 | 228 |
| 2025-12-01 | 68.500 | 70.000 | 68.500 | 70.000 | 68.116 | 499 |
| 2025-11-28 | 67.500 | 67.500 | 67.000 | 67.500 | 65.683 | 337 |
| 2025-11-27 | 68.500 | 68.500 | 67.000 | 68.000 | 66.170 | 3,294 |
| 2025-11-26 | 68.000 | 69.000 | 68.000 | 68.500 | 66.657 | 1,082 |
| 2025-11-25 | 69.000 | 69.000 | 68.000 | 68.000 | 66.170 | 388 |
| 2025-11-24 | 72.000 | 72.000 | 70.000 | 70.000 | 68.116 | 751 |
| 2025-11-21 | 71.500 | 72.000 | 71.500 | 72.000 | 70.062 | 2,421 |
| 2025-11-19 | 72.500 | 72.500 | 72.000 | 72.500 | 70.549 | 332 |
| 2025-11-18 | 72.500 | 72.500 | 72.000 | 72.500 | 70.549 | 370 |
| 2025-11-17 | 73.000 | 73.000 | 73.000 | 73.000 | 71.035 | 101 |
| 2025-11-14 | 72.500 | 73.500 | 72.500 | 73.500 | 71.522 | 414 |
| 2025-11-13 | 71.500 | 72.500 | 71.500 | 72.500 | 70.549 | 411 |
| 2025-11-12 | 72.000 | 72.000 | 72.000 | 72.000 | 70.062 | 97 |
| 2025-11-11 | 72.000 | 73.000 | 72.000 | 73.000 | 71.035 | 280 |
| 2025-11-07 | 73.500 | 73.500 | 72.500 | 73.000 | 71.035 | 207 |
| 2025-11-06 | 72.500 | 73.000 | 72.500 | 73.000 | 71.035 | 692 |
| 2025-11-05 | 73.000 | 73.000 | 72.500 | 73.000 | 71.035 | 717 |
| 2025-11-04 | 73.000 | 73.500 | 73.000 | 73.500 | 71.522 | 285 |
| 2025-11-03 | 73.000 | 73.500 | 73.000 | 73.500 | 71.522 | 324 |
| 2025-10-31 | 73.500 | 73.500 | 73.000 | 73.500 | 71.522 | 178 |
| 2025-10-30 | 73.000 | 73.500 | 73.000 | 73.500 | 71.522 | 557 |
| 2025-10-29 | 73.000 | 73.500 | 73.000 | 73.000 | 71.035 | 266 |
| 2025-10-28 | 73.000 | 73.500 | 72.000 | 73.500 | 71.522 | 1,130 |
| 2025-10-27 | 73.000 | 73.500 | 73.000 | 73.500 | 71.522 | 223 |
| 2025-10-24 | 73.000 | 73.500 | 73.000 | 73.500 | 71.522 | 58 |
| 2025-10-23 | 73.500 | 73.500 | 73.000 | 73.500 | 71.522 | 3 |
| 2025-10-22 | 73.000 | 73.500 | 72.500 | 73.500 | 71.522 | 1,144 |
| 2025-10-21 | 73.000 | 73.500 | 73.000 | 73.500 | 71.522 | 1 |
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.