Uzin Utz AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 63.200 | 65.000 | 62.000 | 65.000 | 65.000 | 2,716 |
| 2026-10-16 | 63.800 | 63.800 | 63.600 | 63.600 | 63.600 | 37 |
| 2026-10-15 | 64.600 | 64.600 | 62.400 | 62.400 | 62.400 | 37 |
| 2026-10-14 | 64.200 | 64.600 | 62.000 | 63.200 | 63.200 | 897 |
| 2026-10-13 | 66.000 | 66.000 | 63.000 | 63.800 | 63.800 | 342 |
| 2026-10-12 | 67.000 | 68.400 | 67.000 | 67.600 | 67.600 | 51 |
| 2026-10-09 | 67.800 | 67.800 | 66.400 | 67.400 | 67.400 | 49 |
| 2026-10-08 | 67.800 | 68.000 | 67.000 | 67.400 | 67.400 | 13 |
| 2026-10-07 | 68.200 | 68.200 | 67.400 | 67.400 | 67.400 | 10 |
| 2026-10-06 | 68.200 | 68.200 | 67.000 | 67.400 | 67.400 | 10 |
| 2026-10-05 | 68.200 | 68.400 | 67.000 | 67.600 | 67.600 | 43 |
| 2026-10-02 | 69.800 | 69.800 | 68.600 | 68.600 | 68.600 | 1,288 |
| 2026-10-01 | 70.000 | 70.000 | 69.200 | 70.000 | 70.000 | 124 |
| 2026-09-30 | 68.600 | 69.800 | 68.600 | 69.800 | 69.800 | 396 |
| 2026-09-29 | 68.600 | 69.200 | 68.600 | 69.200 | 69.200 | 10 |
| 2026-09-28 | 69.600 | 69.600 | 66.400 | 68.800 | 68.800 | 306 |
| 2026-09-25 | 67.600 | 67.600 | 67.600 | 67.600 | 67.600 | 59 |
| 2026-09-24 | 67.600 | 68.200 | 66.600 | 67.800 | 67.800 | 59 |
| 2026-09-23 | 68.200 | 69.000 | 67.800 | 67.800 | 67.800 | 115 |
| 2026-09-22 | 67.200 | 68.400 | 67.200 | 68.000 | 68.000 | 71 |
| 2026-09-21 | 68.000 | 68.000 | 66.000 | 67.400 | 67.400 | 886 |
| 2026-09-18 | 68.800 | 68.800 | 67.600 | 68.200 | 68.200 | 546 |
Page 1 of 1 · 22 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.