Uzin Utz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	50.000	50.000	48.600	49.000	46.208	600
2025-01-28	50.000	50.000	48.400	49.800	46.963	1,254
2025-01-27	50.000	50.500	49.600	50.500	47.623	811
2025-01-24	50.500	51.000	50.500	50.500	47.623	409
2025-01-23	50.000	50.500	50.000	50.500	47.623	1
2025-01-22	49.600	50.000	48.800	49.400	46.585	602
2025-01-21	50.000	50.000	49.000	49.200	46.397	720
2025-01-20	49.600	50.500	49.600	50.500	47.623	313
2025-01-17	49.400	49.400	49.400	49.400	46.585	13
2025-01-16	49.000	49.600	49.000	49.200	46.397	169
2025-01-15	49.200	49.200	49.000	49.000	46.208	21
2025-01-13	48.200	49.200	48.200	49.000	46.208	1,443
2025-01-10	48.800	48.800	48.400	48.800	46.020	254
2025-01-08	49.400	49.600	49.400	49.600	46.774	250
2025-01-07	49.000	49.600	49.000	49.200	46.397	110
2025-01-06	49.200	49.200	48.800	48.800	46.020	105
2025-01-03	48.200	48.600	48.200	48.600	45.831	200
2025-01-02	48.200	48.600	48.200	48.600	45.831	50
2024-12-30	48.600	49.000	48.600	48.600	45.831	6
2024-12-27	49.000	49.000	48.000	48.600	45.831	21
2024-12-23	49.200	49.200	48.000	48.600	45.831	189
2024-12-20	48.200	49.000	48.000	48.000	45.265	327
2024-12-19	48.200	48.800	48.000	48.800	46.020	2,070
2024-12-17	48.400	48.600	48.200	48.600	45.831	400
2024-12-16	49.000	49.400	48.800	49.200	46.397	797
2024-12-13	48.200	48.600	48.200	48.600	45.831	150
2024-12-12	49.200	49.600	48.200	49.000	46.208	1,005
2024-12-11	48.200	48.800	48.200	48.800	46.020	400
2024-12-10	48.400	49.400	48.400	48.800	46.020	482
2024-12-09	48.200	48.400	48.200	48.400	45.642	1
2024-12-06	48.800	48.800	48.400	48.400	45.642	117
2024-12-05	48.400	49.400	48.400	48.600	45.831	565
2024-12-04	49.000	49.000	48.800	49.000	46.208	133
2024-12-03	49.000	49.600	49.000	49.600	46.774	50
2024-12-02	49.800	49.800	48.800	49.000	46.208	207
2024-11-29	49.800	49.800	49.800	49.800	46.963	34
2024-11-28	49.200	49.800	49.200	49.600	46.774	38
2024-11-27	49.400	50.500	49.400	49.800	46.963	378
2024-11-25	50.500	50.500	49.600	49.600	46.774	1
2024-11-22	49.000	49.600	49.000	49.600	46.774	154
2024-11-18	48.000	48.200	48.000	48.200	45.454	104
2024-11-15	48.200	48.800	48.000	48.400	45.642	365
2024-11-14	47.000	47.400	47.000	47.400	44.699	122
2024-11-13	48.000	48.000	46.800	47.000	44.322	2,209
2024-11-11	48.200	48.800	48.200	48.800	46.020	639
2024-11-08	48.800	49.000	48.800	49.000	46.208	427
2024-11-07	48.800	48.800	48.600	48.600	45.831	82
2024-11-04	48.400	48.600	48.400	48.600	45.831	17
2024-11-01	48.600	48.600	48.600	48.600	45.831	7
2024-10-31	48.800	48.800	48.600	48.600	45.831	3
2024-10-30	48.200	48.600	48.200	48.600	45.831	5
2024-10-29	48.200	48.400	48.000	48.400	45.642	500
2024-10-28	48.200	48.800	48.200	48.600	45.831	2
2024-10-24	48.400	48.400	48.400	48.400	45.642	100
2024-10-23	48.800	48.800	48.400	48.400	45.642	22
2024-10-22	48.000	48.400	48.000	48.400	45.642	400
2024-10-21	48.200	48.800	48.200	48.400	45.642	101
2024-10-18	48.200	48.200	48.200	48.200	45.454	130
2024-10-17	49.000	49.000	48.800	48.800	46.020	50
2024-10-16	49.000	49.000	48.600	48.600	45.831	1

← NewerPage 8 of 19 · 1,136 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.