U10 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.660	1.660	1.620	1.650	1.549	331
2022-05-05	1.650	1.670	1.610	1.610	1.511	18,588
2022-05-04	1.695	1.695	1.610	1.610	1.511	29,417
2022-05-03	1.670	1.700	1.670	1.695	1.591	412
2022-05-02	1.670	1.670	1.670	1.670	1.567	278
2022-04-29	1.685	1.720	1.685	1.700	1.595	2,955
2022-04-28	1.675	1.710	1.675	1.710	1.605	9,401
2022-04-27	1.700	1.700	1.650	1.670	1.567	9,376
2022-04-26	1.705	1.705	1.700	1.700	1.595	7,072
2022-04-25	1.735	1.735	1.700	1.700	1.595	2,446
2022-04-22	1.680	1.735	1.680	1.735	1.628	4,150
2022-04-21	1.705	1.705	1.670	1.675	1.572	3,583
2022-04-20	1.750	1.750	1.640	1.700	1.595	17,659
2022-04-19	1.710	1.730	1.705	1.730	1.624	2,471
2022-04-14	1.690	1.710	1.680	1.705	1.600	2,736
2022-04-13	1.685	1.710	1.685	1.690	1.586	6,702
2022-04-12	1.735	1.740	1.645	1.685	1.581	13,335
2022-04-11	1.745	1.750	1.695	1.750	1.642	35,418
2022-04-08	1.790	1.790	1.745	1.745	1.638	17,710
2022-04-07	1.770	1.790	1.715	1.790	1.680	22,256
2022-04-06	1.840	1.840	1.750	1.770	1.661	21,240
2022-04-05	1.910	1.910	1.835	1.840	1.727	10,911
2022-04-04	1.950	1.960	1.900	1.910	1.793	17,204
2022-04-01	1.900	1.900	1.760	1.880	1.764	64,114
2022-03-31	1.970	2.000	1.880	1.905	1.788	146,070
2022-03-30	2.350	2.350	2.260	2.300	2.159	8,608
2022-03-29	2.290	2.380	2.250	2.360	2.215	7,046
2022-03-28	2.210	2.290	2.210	2.290	2.149	9,496
2022-03-25	2.160	2.160	2.160	2.160	2.027	1
2022-03-24	2.180	2.200	2.160	2.170	2.037	1,626
2022-03-23	2.170	2.180	2.170	2.180	2.046	2,965
2022-03-22	2.180	2.240	2.170	2.170	2.037	5,391
2022-03-21	2.170	2.170	2.160	2.160	2.027	121
2022-03-18	2.160	2.160	2.160	2.160	2.027	576
2022-03-17	2.210	2.210	2.170	2.170	2.037	577
2022-03-16	2.190	2.210	2.190	2.200	2.065	4,851
2022-03-15	2.120	2.230	2.120	2.190	2.055	3,458
2022-03-14	2.120	2.130	2.060	2.130	1.999	3,642
2022-03-11	2.100	2.130	2.060	2.130	1.999	5,078
2022-03-10	2.120	2.140	2.080	2.100	1.971	5,167
2022-03-09	1.920	2.110	1.920	2.110	1.980	6,726
2022-03-08	1.840	1.955	1.840	1.940	1.821	4,060
2022-03-07	2.060	2.060	1.720	1.950	1.830	30,202
2022-03-04	2.190	2.240	2.070	2.070	1.943	12,351
2022-03-03	2.190	2.250	2.160	2.200	2.065	30,959
2022-03-02	2.150	2.290	2.040	2.200	2.065	21,859
2022-03-01	2.250	2.250	2.160	2.170	2.037	15,012
2022-02-28	2.330	2.330	2.230	2.290	2.149	12,629
2022-02-25	2.230	2.330	2.230	2.310	2.168	14,655
2022-02-24	2.270	2.270	2.160	2.230	2.093	29,141
2022-02-23	2.390	2.400	2.350	2.400	2.252	8,310
2022-02-22	2.430	2.430	2.370	2.390	2.243	16,023
2022-02-21	2.380	2.550	2.330	2.440	2.290	63,211
2022-02-18	2.270	2.480	2.270	2.380	2.234	31,930
2022-02-17	2.260	2.320	2.220	2.270	2.130	17,227
2022-02-16	2.200	2.250	2.200	2.250	2.112	4,301
2022-02-15	2.140	2.250	2.140	2.190	2.055	4,759
2022-02-14	2.180	2.180	2.100	2.140	2.008	19,420
2022-02-11	2.180	2.200	2.180	2.200	2.065	1,878
2022-02-10	2.250	2.260	2.180	2.240	2.102	5,817

← NewerPage 20 of 22 · 1,281 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.