UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	8.130	8.190	8.130	8.161	6.470	23,873
2023-05-17	8.130	8.130	8.060	8.099	6.421	15,839
2023-05-16	8.189	8.189	8.080	8.109	6.429	18,979
2023-05-15	8.190	8.202	8.160	8.201	6.502	7,429
2023-05-12	8.160	8.220	8.160	8.186	6.490	36,882
2023-05-11	8.170	8.170	8.130	8.152	6.463	35,148
2023-05-10	8.245	8.280	8.140	8.157	6.467	75,524
2023-05-09	8.285	8.290	8.220	8.260	6.549	39,998
2023-05-05	8.180	8.250	8.140	8.230	6.525	9,438
2023-05-04	8.150	8.210	8.110	8.140	6.454	22,739
2023-05-03	8.170	8.170	8.080	8.152	6.463	9,990
2023-05-02	8.160	8.220	8.090	8.142	6.455	26,445
2023-04-28	8.160	8.160	8.100	8.130	6.446	2,738
2023-04-27	8.100	8.150	8.100	8.130	6.446	25,772
2023-04-26	8.030	8.132	7.980	8.132	6.447	52,922
2023-04-25	8.110	8.120	8.080	8.094	6.417	64,970
2023-04-24	8.130	8.210	8.100	8.137	6.451	22,139
2023-04-21	8.150	8.220	8.110	8.149	6.461	37,275
2023-04-20	8.160	8.220	8.130	8.170	6.477	59,331
2023-04-19	8.130	8.220	8.130	8.150	6.462	65,501
2023-04-18	8.080	8.150	8.080	8.108	6.428	38,034
2023-04-17	8.040	8.090	8.010	8.020	6.359	18,829
2023-04-14	8.072	8.072	8.020	8.070	6.398	16,769
2023-04-13	8.020	8.040	7.990	8.030	6.366	11,601
2023-04-12	7.970	8.000	7.970	7.991	6.335	2,541
2023-04-11	8.020	8.040	7.940	7.990	6.335	16,315
2023-04-06	7.810	7.940	7.810	7.930	6.287	20,265
2023-04-05	7.825	7.840	7.730	7.822	6.202	14,338
2023-04-04	7.825	7.900	7.760	7.789	6.176	7,681
2023-04-03	7.805	7.810	7.780	7.794	6.179	11,471
2023-03-31	7.760	7.800	7.710	7.800	6.184	13,872
2023-03-30	7.730	7.770	7.730	7.750	6.145	22,965
2023-03-29	7.590	7.700	7.590	7.638	6.056	43,766
2023-03-28	7.690	7.690	7.560	7.591	6.018	12,265
2023-03-27	7.660	7.660	7.530	7.592	6.019	17,074
2023-03-24	7.640	7.640	7.520	7.552	5.987	22,785
2023-03-23	7.760	7.780	7.670	7.750	6.145	4,092
2023-03-22	7.865	7.870	7.730	7.791	6.177	24,722
2023-03-21	7.760	7.850	7.760	7.788	6.174	78,281
2023-03-20	7.505	7.620	7.300	7.509	5.953	8,376
2023-03-17	7.790	7.850	7.580	7.713	6.115	9,640
2023-03-16	7.750	7.810	7.700	7.740	6.136	524,090
2023-03-15	7.830	7.830	7.665	7.725	6.125	92,076
2023-03-14	7.955	8.070	7.930	8.034	6.369	54,896
2023-03-13	8.150	8.150	7.930	7.960	6.311	42,648
2023-03-10	8.090	8.230	8.090	8.207	6.507	26,602
2023-03-09	8.305	8.310	8.210	8.257	6.547	13,947
2023-03-08	8.295	8.330	8.260	8.311	6.589	11,733
2023-03-07	8.270	8.340	8.270	8.339	6.612	13,547
2023-03-06	8.210	8.309	8.210	8.292	6.574	55,814
2023-03-03	8.140	8.230	8.120	8.152	6.463	24,200
2023-03-02	8.100	8.190	8.080	8.119	6.437	25,175
2023-03-01	8.110	8.250	8.110	8.144	6.457	42,534
2023-02-28	7.950	8.080	7.950	8.054	6.386	32,469
2023-02-27	8.000	8.000	7.760	7.855	6.228	79,362
2023-02-24	7.970	8.130	7.970	8.040	6.374	41,364
2023-02-23	7.930	7.961	7.930	7.961	6.312	67,957
2023-02-22	7.900	7.900	7.840	7.870	6.240	15,992
2023-02-21	7.935	7.950	7.910	7.940	6.295	5,307
2023-02-20	7.965	8.000	7.940	7.961	6.311	15,632

← NewerPage 15 of 21 · 1,235 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.