UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 7.890 | 7.890 | 7.820 | 7.820 | 7.156 | 2,326 |
| 2024-07-31 | 7.910 | 7.910 | 7.910 | 7.910 | 7.238 | 292 |
| 2024-07-30 | 7.875 | 7.890 | 7.860 | 7.890 | 7.220 | 654 |
| 2024-07-29 | 7.885 | 7.900 | 7.830 | 7.850 | 7.183 | 2,598 |
| 2024-07-26 | 7.860 | 7.920 | 7.860 | 7.920 | 7.247 | 959 |
| 2024-07-25 | 7.855 | 7.860 | 7.840 | 7.860 | 7.192 | 1,727 |
| 2024-07-24 | 7.950 | 7.950 | 7.910 | 7.910 | 7.238 | 776 |
| 2024-07-23 | 7.980 | 7.980 | 7.960 | 7.980 | 7.302 | 1,003 |
| 2024-07-22 | 7.965 | 8.010 | 7.960 | 7.990 | 7.311 | 670 |
| 2024-07-19 | 7.985 | 8.000 | 7.970 | 7.970 | 7.293 | 369 |
| 2024-07-18 | 7.990 | 8.010 | 7.990 | 8.000 | 7.320 | 1,901 |
| 2024-07-17 | 7.960 | 8.000 | 7.960 | 8.000 | 7.320 | 5,027 |
| 2024-07-16 | 7.990 | 7.990 | 7.980 | 7.990 | 7.311 | 652 |
| 2024-07-15 | 8.030 | 8.030 | 8.020 | 8.020 | 7.339 | 895 |
| 2024-07-12 | 8.050 | 8.050 | 8.040 | 8.050 | 7.366 | 836 |
| 2024-07-11 | 8.030 | 8.060 | 8.030 | 8.050 | 7.366 | 1,305 |
| 2024-07-10 | 8.030 | 8.050 | 8.030 | 8.050 | 7.366 | 2,362 |
| 2024-07-09 | 8.010 | 8.070 | 8.000 | 8.030 | 7.348 | 3,226 |
| 2024-07-08 | 8.010 | 8.040 | 8.010 | 8.040 | 7.357 | 46,885 |
| 2024-07-05 | 8.030 | 8.040 | 8.020 | 8.040 | 7.357 | 2,563 |
| 2024-07-04 | 8.050 | 8.050 | 8.050 | 8.050 | 7.366 | 1,189 |
| 2024-07-03 | 7.975 | 8.040 | 7.970 | 8.000 | 7.320 | 7,007 |
| 2024-07-02 | 7.955 | 7.980 | 7.940 | 7.980 | 7.302 | 10,128 |
| 2024-07-01 | 8.010 | 8.030 | 8.010 | 8.010 | 7.330 | 6 |
| 2024-06-28 | 7.975 | 7.990 | 7.950 | 7.980 | 7.302 | 3,899 |
| 2024-06-27 | 7.955 | 7.960 | 7.910 | 7.960 | 7.284 | 5,029 |
| 2024-06-26 | 7.960 | 7.990 | 7.960 | 7.990 | 7.311 | 781 |
| 2024-06-25 | 7.980 | 7.980 | 7.950 | 7.970 | 7.293 | 5,499 |
| 2024-06-24 | 7.865 | 8.040 | 7.750 | 8.010 | 7.330 | 851 |
| 2024-06-21 | 7.740 | 7.760 | 7.700 | 7.720 | 7.064 | 4,578 |
| 2024-06-20 | 7.720 | 7.740 | 7.720 | 7.730 | 7.073 | 1,280 |
| 2024-06-19 | 7.700 | 7.710 | 7.700 | 7.710 | 7.055 | 74 |
| 2024-06-18 | 7.680 | 7.700 | 7.680 | 7.690 | 7.037 | 3,655 |
| 2024-06-17 | 7.630 | 7.630 | 7.610 | 7.630 | 6.982 | 1,748 |
| 2024-06-14 | 7.690 | 7.690 | 7.610 | 7.610 | 6.964 | 10 |
| 2024-06-13 | 7.680 | 7.730 | 7.670 | 7.730 | 7.073 | 1,627 |
| 2024-06-12 | 8.190 | 8.200 | 8.190 | 8.200 | 6.982 | 3,146 |
| 2024-06-11 | 8.180 | 8.180 | 8.171 | 8.171 | 6.957 | 11,374 |
| 2024-06-10 | 8.240 | 8.240 | 8.240 | 8.240 | 7.016 | 29 |
| 2024-06-07 | 8.240 | 8.240 | 8.240 | 8.240 | 7.016 | 2 |
| 2024-06-06 | 8.220 | 8.220 | 8.210 | 8.220 | 6.999 | 2,371 |
| 2024-06-05 | 8.210 | 8.210 | 8.210 | 8.210 | 6.990 | 34 |
| 2024-06-04 | 8.245 | 8.250 | 8.230 | 8.230 | 7.007 | 1,091 |
| 2024-06-03 | 8.255 | 8.280 | 8.230 | 8.230 | 7.007 | 287 |
| 2024-05-31 | 8.205 | 8.250 | 8.160 | 8.240 | 7.016 | 583 |
| 2024-05-30 | 8.170 | 8.170 | 8.170 | 8.170 | 6.956 | 818 |
| 2024-05-29 | 8.215 | 8.220 | 8.190 | 8.190 | 6.973 | 561,855 |
| 2024-05-28 | 8.260 | 8.260 | 8.210 | 8.210 | 6.990 | 117 |
| 2024-05-24 | 8.250 | 8.250 | 8.250 | 8.250 | 7.024 | 548,000 |
| 2024-05-23 | 8.260 | 8.260 | 8.260 | 8.260 | 7.033 | 2 |
| 2024-05-22 | 8.290 | 8.290 | 8.250 | 8.250 | 7.024 | 1,914 |
| 2024-05-21 | 8.275 | 8.300 | 8.270 | 8.300 | 7.067 | 7,073 |
| 2024-05-20 | 8.280 | 8.300 | 8.280 | 8.300 | 7.067 | 917 |
| 2024-05-17 | 8.265 | 8.290 | 8.230 | 8.280 | 7.050 | 55,659 |
| 2024-05-16 | 8.255 | 8.280 | 8.250 | 8.280 | 7.050 | 462,644 |
| 2024-05-15 | 8.285 | 8.290 | 8.230 | 8.240 | 7.016 | 552,272 |
| 2024-05-14 | 8.255 | 8.280 | 8.250 | 8.280 | 7.050 | 2,160 |
| 2024-05-13 | 8.240 | 8.240 | 8.240 | 8.240 | 7.016 | 3,405 |
| 2024-05-10 | 8.275 | 8.280 | 8.260 | 8.260 | 7.033 | 1,150 |
| 2024-05-09 | 8.245 | 8.250 | 8.230 | 8.230 | 7.007 | 562,507 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.7200 EUR |
| 2025-06-12 | 0.6000 EUR |
| 2024-06-13 | 0.5700 EUR |
| 2023-06-15 | 0.5500 EUR |
| 2022-06-01 | 0.5500 EUR |
| 2021-06-10 | 0.1800 EUR |
| 2020-06-04 | 0.1800 EUR |
| 2019-05-29 | 0.5300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.