Uzin Utz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 74.000 | 74.000 | 73.000 | 73.000 | 71.035 | 297 |
| 2025-10-17 | 74.500 | 75.000 | 73.500 | 73.500 | 71.522 | 1,420 |
| 2025-10-16 | 75.000 | 75.000 | 74.500 | 75.000 | 72.982 | 811 |
| 2025-10-15 | 75.000 | 75.000 | 74.500 | 74.500 | 72.495 | 914 |
| 2025-10-14 | 74.000 | 75.000 | 74.000 | 74.500 | 72.495 | 140 |
| 2025-10-13 | 73.000 | 74.500 | 73.000 | 74.500 | 72.495 | 193 |
| 2025-10-10 | 74.000 | 74.500 | 74.000 | 74.000 | 72.009 | 148 |
| 2025-10-09 | 74.000 | 75.000 | 74.000 | 75.000 | 72.982 | 906 |
| 2025-10-08 | 74.000 | 75.000 | 74.000 | 75.000 | 72.982 | 84 |
| 2025-10-07 | 73.500 | 74.500 | 73.500 | 74.500 | 72.495 | 315 |
| 2025-10-06 | 74.000 | 75.000 | 73.000 | 73.500 | 71.522 | 1,075 |
| 2025-10-03 | 74.000 | 74.000 | 72.500 | 73.500 | 71.522 | 789 |
| 2025-10-02 | 72.500 | 73.000 | 70.500 | 72.000 | 70.062 | 808 |
| 2025-10-01 | 72.500 | 73.500 | 72.500 | 73.500 | 71.522 | 297 |
| 2025-09-30 | 72.000 | 73.500 | 72.000 | 72.500 | 70.549 | 51 |
| 2025-09-29 | 74.500 | 74.500 | 72.500 | 72.500 | 70.549 | 161 |
| 2025-09-26 | 75.500 | 75.500 | 74.500 | 75.000 | 72.982 | 506 |
| 2025-09-25 | 74.000 | 76.000 | 74.000 | 76.000 | 73.955 | 245 |
| 2025-09-24 | 75.000 | 75.000 | 74.500 | 74.500 | 72.495 | 211 |
| 2025-09-23 | 75.000 | 75.000 | 74.500 | 74.500 | 72.495 | 21 |
| 2025-09-22 | 74.500 | 74.500 | 74.000 | 74.500 | 72.495 | 217 |
| 2025-09-19 | 72.500 | 74.000 | 72.500 | 74.000 | 72.009 | 56 |
| 2025-09-18 | 73.500 | 73.500 | 72.000 | 72.500 | 70.549 | 893 |
| 2025-09-17 | 74.500 | 74.500 | 74.000 | 74.000 | 72.009 | 8 |
| 2025-09-16 | 75.000 | 75.000 | 74.000 | 75.000 | 72.982 | 65 |
| 2025-09-15 | 74.000 | 75.000 | 74.000 | 75.000 | 72.982 | 719 |
| 2025-09-12 | 73.500 | 74.000 | 73.000 | 74.000 | 72.009 | 1,967 |
| 2025-09-11 | 73.500 | 74.000 | 73.000 | 73.500 | 71.522 | 431 |
| 2025-09-10 | 73.500 | 73.500 | 73.000 | 73.000 | 71.035 | 487 |
| 2025-09-09 | 74.500 | 75.000 | 73.000 | 73.500 | 71.522 | 886 |
| 2025-09-08 | 76.000 | 76.000 | 74.500 | 75.500 | 73.468 | 212 |
| 2025-09-05 | 74.000 | 75.500 | 74.000 | 75.500 | 73.468 | 1,065 |
| 2025-09-04 | 76.000 | 76.000 | 74.000 | 74.000 | 72.009 | 299 |
| 2025-09-03 | 74.000 | 76.000 | 73.500 | 76.000 | 73.955 | 651 |
| 2025-09-02 | 73.000 | 74.500 | 73.000 | 74.500 | 72.495 | 393 |
| 2025-09-01 | 74.500 | 76.000 | 73.500 | 73.500 | 71.522 | 311 |
| 2025-08-29 | 74.000 | 74.000 | 72.000 | 72.000 | 70.062 | 103 |
| 2025-08-28 | 76.000 | 76.000 | 73.500 | 73.500 | 71.522 | 1,163 |
| 2025-08-27 | 75.500 | 75.500 | 74.500 | 75.500 | 73.468 | 1,115 |
| 2025-08-26 | 76.500 | 77.000 | 74.000 | 76.500 | 74.441 | 5,521 |
| 2025-08-25 | 73.500 | 77.000 | 72.000 | 77.000 | 74.928 | 3,726 |
| 2025-08-22 | 69.000 | 74.500 | 69.000 | 74.000 | 72.009 | 2,286 |
| 2025-08-21 | 67.000 | 72.000 | 67.000 | 70.500 | 68.603 | 6,741 |
| 2025-08-20 | 67.000 | 67.500 | 66.000 | 67.000 | 65.197 | 9,551 |
| 2025-08-19 | 66.500 | 67.000 | 66.500 | 67.000 | 65.197 | 794 |
| 2025-08-18 | 66.500 | 66.500 | 66.000 | 66.000 | 64.224 | 7 |
| 2025-08-15 | 66.000 | 66.500 | 66.000 | 66.500 | 64.710 | 133 |
| 2025-08-14 | 65.000 | 65.500 | 64.500 | 65.500 | 63.737 | 286 |
| 2025-08-13 | 65.500 | 65.500 | 65.000 | 65.500 | 63.737 | 108 |
| 2025-08-12 | 66.000 | 66.000 | 65.500 | 65.500 | 63.737 | 734 |
| 2025-08-11 | 67.000 | 67.000 | 65.500 | 65.500 | 63.737 | 359 |
| 2025-08-08 | 66.500 | 66.500 | 66.500 | 66.500 | 64.710 | 29 |
| 2025-08-07 | 67.000 | 67.000 | 66.000 | 66.500 | 64.710 | 313 |
| 2025-08-06 | 66.500 | 67.000 | 66.000 | 67.000 | 65.197 | 1,269 |
| 2025-08-05 | 68.000 | 68.000 | 66.000 | 66.000 | 64.224 | 1,523 |
| 2025-08-04 | 64.500 | 67.500 | 64.500 | 67.000 | 65.197 | 2,336 |
| 2025-08-01 | 69.000 | 69.000 | 64.000 | 64.500 | 62.764 | 1,041 |
| 2025-07-31 | 66.000 | 70.500 | 66.000 | 69.500 | 67.630 | 1,206 |
| 2025-07-30 | 65.000 | 66.500 | 64.500 | 66.500 | 64.710 | 1,019 |
| 2025-07-29 | 64.500 | 64.500 | 64.000 | 64.500 | 62.764 | 121 |
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.