UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 7.750 | 7.799 | 7.710 | 7.740 | 6.590 | 16,331 |
| 2024-02-01 | 7.740 | 7.810 | 7.730 | 7.730 | 6.582 | 9,310 |
| 2024-01-31 | 7.762 | 7.780 | 7.762 | 7.780 | 6.624 | 8,580 |
| 2024-01-29 | 7.767 | 7.767 | 7.720 | 7.741 | 6.591 | 4,758 |
| 2024-01-26 | 7.770 | 7.770 | 7.710 | 7.749 | 6.598 | 9,037 |
| 2024-01-25 | 7.765 | 7.787 | 7.765 | 7.779 | 6.624 | 2,986 |
| 2024-01-24 | 7.620 | 7.620 | 7.620 | 7.620 | 6.488 | 396 |
| 2024-01-23 | 7.619 | 7.619 | 7.619 | 7.619 | 6.487 | 137 |
| 2024-01-22 | 7.590 | 7.590 | 7.580 | 7.588 | 6.461 | 3,478 |
| 2024-01-19 | 7.566 | 7.570 | 7.566 | 7.566 | 6.442 | 3,227 |
| 2024-01-18 | 7.520 | 7.540 | 7.520 | 7.520 | 6.403 | 3,271 |
| 2024-01-17 | 7.475 | 7.500 | 7.470 | 7.496 | 6.382 | 223 |
| 2024-01-16 | 7.520 | 7.520 | 7.490 | 7.514 | 6.398 | 3,371 |
| 2024-01-15 | 7.495 | 7.550 | 7.490 | 7.536 | 6.417 | 7,586 |
| 2024-01-12 | 7.525 | 7.540 | 7.510 | 7.510 | 6.394 | 110 |
| 2024-01-11 | 7.505 | 7.530 | 7.490 | 7.530 | 6.411 | 2,599 |
| 2024-01-10 | 7.495 | 7.520 | 7.477 | 7.500 | 6.386 | 9,046 |
| 2024-01-09 | 7.515 | 7.520 | 7.480 | 7.496 | 6.382 | 6,920 |
| 2024-01-08 | 7.440 | 7.500 | 7.440 | 7.500 | 6.386 | 7,403 |
| 2024-01-05 | 7.475 | 7.480 | 7.410 | 7.426 | 6.323 | 27,637 |
| 2024-01-04 | 7.440 | 7.510 | 7.440 | 7.510 | 6.395 | 7,059 |
| 2024-01-03 | 7.445 | 7.500 | 7.420 | 7.440 | 6.335 | 14,680 |
| 2024-01-02 | 7.450 | 7.450 | 7.340 | 7.410 | 6.309 | 27,060 |
| 2023-12-29 | 7.415 | 7.480 | 7.400 | 7.470 | 6.360 | 7,813 |
| 2023-12-28 | 7.380 | 7.420 | 7.380 | 7.390 | 6.292 | 40,767 |
| 2023-12-27 | 7.360 | 7.400 | 7.360 | 7.400 | 6.301 | 7,605 |
| 2023-12-22 | 7.360 | 7.370 | 7.330 | 7.350 | 6.258 | 9,751 |
| 2023-12-21 | 7.360 | 7.360 | 7.310 | 7.326 | 6.237 | 41,011 |
| 2023-12-20 | 7.350 | 7.400 | 7.350 | 7.399 | 6.300 | 14,815 |
| 2023-12-19 | 7.320 | 7.320 | 7.260 | 7.260 | 6.182 | 5,132 |
| 2023-12-18 | 7.340 | 7.370 | 7.300 | 7.342 | 6.251 | 7,672 |
| 2023-12-15 | 7.425 | 7.430 | 7.330 | 7.405 | 6.305 | 13,090 |
| 2023-12-14 | 7.455 | 7.470 | 7.400 | 7.430 | 6.326 | 10,692 |
| 2023-12-13 | 7.535 | 7.560 | 7.440 | 7.440 | 6.335 | 15,071 |
| 2023-12-12 | 7.555 | 7.580 | 7.540 | 7.540 | 6.420 | 5,954 |
| 2023-12-11 | 7.555 | 7.580 | 7.520 | 7.550 | 6.428 | 27,163 |
| 2023-12-08 | 7.565 | 7.580 | 7.520 | 7.540 | 6.420 | 65,641 |
| 2023-12-07 | 7.575 | 7.600 | 7.550 | 7.565 | 6.441 | 9,186 |
| 2023-12-06 | 7.610 | 7.640 | 7.590 | 7.610 | 6.480 | 7,232 |
| 2023-12-05 | 7.610 | 7.610 | 7.580 | 7.597 | 6.469 | 7,025 |
| 2023-12-04 | 7.610 | 7.610 | 7.530 | 7.575 | 6.450 | 6,720 |
| 2023-12-01 | 7.590 | 7.630 | 7.590 | 7.602 | 6.473 | 10,026 |
| 2023-11-30 | 7.600 | 7.620 | 7.560 | 7.560 | 6.437 | 23,494 |
| 2023-11-29 | 7.708 | 7.708 | 7.600 | 7.630 | 6.497 | 5,261 |
| 2023-11-28 | 7.640 | 7.730 | 7.600 | 7.709 | 6.563 | 18,554 |
| 2023-11-27 | 7.680 | 7.680 | 7.650 | 7.670 | 6.531 | 3,535 |
| 2023-11-24 | 7.752 | 7.752 | 7.720 | 7.720 | 6.573 | 2,919 |
| 2023-11-23 | 7.805 | 7.810 | 7.770 | 7.770 | 6.616 | 2,651 |
| 2023-11-22 | 7.790 | 7.840 | 7.790 | 7.803 | 6.644 | 9,103 |
| 2023-11-21 | 7.760 | 7.800 | 7.760 | 7.784 | 6.628 | 3,137 |
| 2023-11-20 | 7.750 | 7.750 | 7.730 | 7.750 | 6.599 | 3,321 |
| 2023-11-17 | 7.780 | 7.810 | 7.760 | 7.770 | 6.616 | 4,581 |
| 2023-11-16 | 7.805 | 7.840 | 7.790 | 7.795 | 6.637 | 9,134 |
| 2023-11-15 | 7.815 | 7.825 | 7.780 | 7.780 | 6.624 | 11,903 |
| 2023-11-14 | 7.810 | 7.810 | 7.650 | 7.790 | 6.633 | 5,855 |
| 2023-11-13 | 7.790 | 7.820 | 7.790 | 7.810 | 6.650 | 2,289 |
| 2023-11-10 | 7.780 | 7.870 | 7.780 | 7.808 | 6.648 | 3,660 |
| 2023-11-09 | 7.780 | 7.840 | 7.780 | 7.806 | 6.646 | 13,218 |
| 2023-11-08 | 7.710 | 7.780 | 7.690 | 7.780 | 6.624 | 13,814 |
| 2023-11-07 | 7.700 | 7.741 | 7.680 | 7.740 | 6.590 | 11,619 |
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.