U10 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	1.365	1.380	1.360	1.360	1.276	1,503
2022-10-20	1.365	1.365	1.365	1.365	1.281	1
2022-10-19	1.365	1.365	1.360	1.360	1.276	1,159
2022-10-18	1.395	1.395	1.360	1.360	1.276	200
2022-10-17	1.360	1.395	1.360	1.395	1.309	2,560
2022-10-14	1.300	1.400	1.300	1.400	1.314	7,345
2022-10-13	1.300	1.310	1.300	1.310	1.229	2,911
2022-10-12	1.300	1.300	1.300	1.300	1.220	6,917
2022-10-11	1.305	1.310	1.305	1.310	1.229	90
2022-10-10	1.305	1.305	1.300	1.300	1.220	2,001
2022-10-07	1.305	1.310	1.275	1.310	1.229	470
2022-10-06	1.275	1.310	1.275	1.310	1.229	315
2022-10-05	1.310	1.320	1.260	1.260	1.183	1,330
2022-10-04	1.280	1.310	1.280	1.310	1.229	2,148
2022-10-03	1.245	1.280	1.245	1.280	1.201	616
2022-09-30	1.230	1.280	1.230	1.245	1.168	1,372
2022-09-29	1.285	1.300	1.250	1.250	1.173	2,619
2022-09-28	1.330	1.345	1.280	1.285	1.206	4,018
2022-09-27	1.345	1.345	1.330	1.335	1.253	2,281
2022-09-26	1.345	1.350	1.345	1.350	1.267	20
2022-09-23	1.365	1.365	1.360	1.360	1.276	1,988
2022-09-22	1.365	1.365	1.360	1.360	1.276	1,648
2022-09-21	1.390	1.390	1.360	1.360	1.276	9,771
2022-09-20	1.375	1.390	1.360	1.390	1.305	448
2022-09-19	1.355	1.380	1.315	1.380	1.295	3,835
2022-09-16	1.325	1.355	1.325	1.355	1.272	300
2022-09-15	1.345	1.345	1.320	1.320	1.239	1,761
2022-09-14	1.420	1.420	1.335	1.335	1.253	1,263
2022-09-13	1.385	1.385	1.380	1.380	1.295	189
2022-09-12	1.355	1.380	1.355	1.380	1.295	2,491
2022-09-09	1.350	1.360	1.350	1.360	1.276	76
2022-09-08	1.350	1.350	1.350	1.350	1.267	1
2022-09-07	1.380	1.380	1.300	1.350	1.267	4,987
2022-09-06	1.375	1.380	1.340	1.380	1.295	2,085
2022-09-05	1.375	1.375	1.375	1.375	1.290	1
2022-09-02	1.310	1.375	1.305	1.375	1.290	2,399
2022-09-01	1.360	1.375	1.310	1.310	1.229	3,926
2022-08-31	1.360	1.360	1.360	1.360	1.276	51
2022-08-30	1.360	1.360	1.360	1.360	1.276	104
2022-08-29	1.380	1.380	1.355	1.360	1.276	2,236
2022-08-26	1.390	1.390	1.380	1.380	1.295	361
2022-08-25	1.415	1.415	1.385	1.390	1.305	1,225
2022-08-24	1.395	1.425	1.350	1.425	1.337	5,740
2022-08-23	1.365	1.440	1.365	1.400	1.314	10,007
2022-08-22	1.380	1.400	1.360	1.360	1.276	4,229
2022-08-19	1.395	1.395	1.370	1.380	1.295	1,373
2022-08-18	1.375	1.400	1.375	1.400	1.314	100
2022-08-17	1.435	1.440	1.360	1.360	1.276	2,515
2022-08-16	1.435	1.440	1.400	1.440	1.351	952
2022-08-15	1.350	1.450	1.350	1.450	1.361	10,678
2022-08-12	1.415	1.415	1.355	1.380	1.295	1,494
2022-08-11	1.420	1.420	1.415	1.420	1.333	1,644
2022-08-10	1.400	1.400	1.400	1.400	1.314	1
2022-08-09	1.400	1.400	1.400	1.400	1.314	1
2022-08-08	1.395	1.400	1.370	1.400	1.314	988
2022-08-05	1.410	1.410	1.395	1.395	1.309	571
2022-08-04	1.385	1.415	1.350	1.350	1.267	2,024
2022-08-03	1.390	1.390	1.380	1.380	1.295	7,771
2022-08-02	1.425	1.425	1.390	1.390	1.305	45
2022-08-01	1.405	1.430	1.390	1.430	1.342	472

← NewerPage 18 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.0800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.