UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	7.390	7.410	7.390	7.410	6.309	9,962
2023-08-09	7.390	7.410	7.390	7.400	6.301	234
2023-08-08	7.400	7.400	7.370	7.380	6.284	5,262
2023-08-07	7.405	7.440	7.390	7.420	6.318	9,919
2023-08-04	7.370	7.430	7.310	7.390	6.292	17,325
2023-08-03	7.380	7.380	7.340	7.350	6.258	8,633
2023-08-02	7.415	7.440	7.350	7.358	6.265	5,089
2023-08-01	7.430	7.430	7.410	7.430	6.326	22,050
2023-07-31	7.445	7.450	7.410	7.430	6.326	13,215
2023-07-28	7.449	7.500	7.449	7.475	6.364	8,353
2023-07-27	7.435	7.471	7.390	7.471	6.361	6,670
2023-07-26	7.420	7.470	7.420	7.470	6.360	13,535
2023-07-25	7.445	7.461	7.440	7.450	6.343	10,974
2023-07-24	7.431	7.480	7.431	7.440	6.335	3,596
2023-07-21	7.425	7.470	7.410	7.410	6.309	16,632
2023-07-20	7.380	7.440	7.370	7.440	6.335	28,213
2023-07-19	7.380	7.400	7.370	7.370	6.275	5,348
2023-07-18	7.360	7.400	7.340	7.370	6.275	10,706
2023-07-17	7.341	7.380	7.341	7.350	6.258	11,115
2023-07-14	7.410	7.410	7.360	7.380	6.284	7,667
2023-07-13	7.415	7.440	7.390	7.400	6.301	3,522
2023-07-12	7.370	7.420	7.350	7.411	6.310	24,933
2023-07-11	7.310	7.360	7.310	7.339	6.249	16,063
2023-07-10	7.350	7.360	7.300	7.300	6.216	24,969
2023-07-07	7.270	7.320	7.270	7.320	6.233	17,494
2023-07-06	7.240	7.300	7.240	7.240	6.164	4,989
2023-07-05	7.330	7.340	7.280	7.300	6.216	2,729
2023-07-04	7.360	7.400	7.319	7.319	6.232	15,639
2023-07-03	7.370	7.420	7.350	7.361	6.267	17,136
2023-06-30	7.350	7.361	7.310	7.333	6.244	31,979
2023-06-29	7.310	7.330	7.260	7.280	6.199	47,411
2023-06-28	7.320	7.320	7.260	7.260	6.182	24,784
2023-06-27	7.300	7.370	7.230	7.350	6.258	4,369
2023-06-26	7.250	7.250	7.170	7.230	6.156	14,159
2023-06-23	7.330	7.330	7.260	7.280	6.199	14,263
2023-06-22	7.445	7.490	7.330	7.450	6.343	26,780
2023-06-21	7.425	7.720	7.410	7.410	6.309	47,439
2023-06-20	7.415	7.460	7.400	7.415	6.313	83,599
2023-06-19	7.440	7.440	7.410	7.430	6.326	77,778
2023-06-16	7.500	7.500	7.470	7.470	6.360	29,178
2023-06-15	7.475	7.540	7.460	7.500	6.386	83,872
2023-06-14	8.030	8.070	7.980	7.990	6.335	1,158,319
2023-06-13	8.040	8.040	7.990	8.010	6.351	25,343
2023-06-12	8.060	8.140	8.000	8.040	6.374	23,749
2023-06-09	8.000	8.060	7.990	8.000	6.343	24,555
2023-06-08	8.070	8.110	7.990	8.000	6.343	9,618
2023-06-07	8.090	8.130	8.060	8.100	6.422	51,266
2023-06-06	8.070	8.090	8.040	8.070	6.398	26,475
2023-06-05	8.160	8.170	8.080	8.080	6.406	15,034
2023-06-02	8.080	8.121	8.020	8.072	6.400	385,350
2023-06-01	8.050	8.050	7.990	8.010	6.351	27,291
2023-05-31	8.070	8.100	8.020	8.050	6.382	20,485
2023-05-30	8.120	8.140	8.080	8.101	6.423	19,933
2023-05-26	8.120	8.140	8.070	8.094	6.417	17,641
2023-05-25	8.150	8.150	8.040	8.120	6.438	29,255
2023-05-24	8.190	8.190	8.130	8.140	6.453	32,176
2023-05-23	8.200	8.230	8.200	8.209	6.508	65,010
2023-05-22	8.170	8.200	8.159	8.159	6.469	1,069,046
2023-05-19	8.140	8.210	8.140	8.200	6.501	11,868
2023-05-18	8.130	8.190	8.130	8.161	6.470	23,873

← NewerPage 14 of 21 · 1,230 trading daysOlder →

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.