Uzin Utz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-15	50.000	50.000	48.200	48.600	45.831	356
2024-10-14	50.000	50.000	49.400	49.400	46.585	100
2024-10-11	47.800	49.200	47.800	49.200	46.397	468
2024-10-10	47.600	47.600	47.000	47.200	44.511	138
2024-10-08	47.600	48.800	46.800	48.200	45.454	401
2024-10-07	48.800	48.800	48.800	48.800	46.020	10
2024-10-04	48.000	48.800	47.400	48.800	46.020	600
2024-10-02	48.400	48.400	47.000	47.200	44.511	1,586
2024-10-01	48.000	48.000	46.800	47.800	45.077	431
2024-09-30	46.600	47.200	46.600	47.200	44.511	1
2024-09-27	48.000	48.000	46.200	46.800	44.134	783
2024-09-26	48.000	48.000	46.600	47.800	45.077	466
2024-09-25	49.000	49.000	48.600	48.600	45.831	203
2024-09-24	49.200	49.200	48.800	48.800	46.020	45
2024-09-23	49.200	49.200	48.200	48.800	46.020	22
2024-09-20	49.000	49.000	48.000	48.200	45.454	393
2024-09-19	50.000	50.000	49.000	49.400	46.585	162
2024-09-18	50.500	50.500	49.200	49.800	46.963	376
2024-09-17	50.000	50.500	50.000	50.500	47.623	193
2024-09-16	49.600	50.000	49.600	49.600	46.774	383
2024-09-13	49.000	49.600	49.000	49.600	46.774	9
2024-09-12	49.000	49.400	49.000	49.400	46.585	208
2024-09-11	48.800	49.600	48.600	48.600	45.831	195
2024-09-10	48.400	49.400	48.400	48.600	45.831	1,317
2024-09-09	47.000	48.200	47.000	48.200	45.454	225
2024-09-06	47.000	47.400	47.000	47.400	44.699	10
2024-09-05	48.000	48.000	46.200	47.000	44.322	411
2024-09-02	48.000	48.000	47.600	47.600	44.888	30
2024-08-30	48.000	48.800	47.000	47.400	44.699	242
2024-08-29	49.000	49.000	47.600	48.000	45.265	305
2024-08-27	49.400	49.400	47.600	48.400	45.642	85
2024-08-26	50.000	50.000	49.400	49.400	46.585	493
2024-08-23	46.600	47.800	46.000	47.800	45.077	633
2024-08-22	46.200	46.400	46.000	46.400	43.756	250
2024-08-21	46.800	46.800	46.200	46.200	43.568	365
2024-08-20	47.600	47.600	46.000	47.000	44.322	856
2024-08-19	48.600	48.600	47.600	47.600	44.888	60
2024-08-16	48.800	48.800	48.400	48.400	45.642	147
2024-08-15	49.000	49.000	47.600	47.600	44.888	312
2024-08-14	48.800	48.800	47.800	48.600	45.831	219
2024-08-13	48.600	48.600	48.200	48.200	45.454	8
2024-08-09	46.400	47.600	46.400	47.600	44.888	126
2024-08-08	47.400	48.200	46.400	46.400	43.756	598
2024-08-06	47.200	47.800	47.200	47.800	45.077	243
2024-08-02	46.600	47.000	46.000	47.000	44.322	469
2024-08-01	48.200	48.200	47.000	47.000	44.322	100
2024-07-31	47.600	47.800	47.600	47.800	45.077	140
2024-07-30	47.600	48.000	47.600	48.000	45.265	10
2024-07-29	48.200	48.200	48.000	48.200	45.454	460
2024-07-25	48.000	48.200	48.000	48.200	45.454	100
2024-07-24	47.200	48.400	47.000	48.400	45.642	840
2024-07-23	48.400	49.000	47.400	47.400	44.699	280
2024-07-22	48.200	48.400	46.800	47.400	44.699	333
2024-07-19	49.400	49.400	47.000	47.200	44.511	1,081
2024-07-17	50.000	50.000	49.800	49.800	46.963	20
2024-07-16	50.000	50.000	49.400	49.400	46.585	1,043
2024-07-15	50.000	50.000	49.800	49.800	46.963	2
2024-07-11	49.600	49.600	49.600	49.600	46.774	70
2024-07-09	50.000	50.000	50.000	50.000	47.151	150
2024-07-08	50.000	50.500	50.000	50.500	47.623	100

← NewerPage 9 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.