UNIQA Insurance Group AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	7.630	7.700	7.595	7.648	5.627	11,038
2021-12-01	7.730	7.730	7.690	7.720	5.680	11,679
2021-11-30	7.585	7.680	7.480	7.567	5.568	24,550
2021-11-29	7.580	7.680	7.580	7.619	5.606	31,900
2021-11-26	7.680	7.680	7.510	7.547	5.553	27,814
2021-11-25	7.815	7.860	7.770	7.793	5.734	8,554
2021-11-24	7.825	7.840	7.750	7.751	5.703	12,653
2021-11-23	7.880	7.880	7.779	7.779	5.724	19,101
2021-11-22	7.875	7.980	7.860	7.901	5.813	44,543
2021-11-19	8.100	8.100	7.850	7.890	5.805	156,191
2021-11-18	8.225	8.250	8.100	8.119	5.974	46,855
2021-11-17	8.305	8.310	8.170	8.229	6.055	38,405
2021-11-16	8.350	8.350	8.300	8.308	6.113	26,079
2021-11-15	8.370	8.370	8.310	8.320	6.122	8,284
2021-11-12	8.375	8.400	8.349	8.349	6.143	13,220
2021-11-11	8.345	8.400	8.344	8.360	6.151	5,494
2021-11-10	8.315	8.375	8.270	8.330	6.129	4,038
2021-11-09	8.325	8.350	8.280	8.327	6.127	4,917
2021-11-08	8.375	8.380	8.290	8.350	6.144	6,966
2021-11-05	8.300	8.390	8.300	8.373	6.161	10,108
2021-11-04	8.400	8.430	8.300	8.300	6.107	12,949
2021-11-03	8.080	8.390	8.080	8.322	6.123	10,885
2021-11-02	8.110	8.110	8.100	8.100	5.960	742
2021-11-01	8.120	8.150	8.070	8.120	5.975	8,405
2021-10-29	8.060	8.100	8.010	8.050	5.923	5,379
2021-10-28	8.090	8.110	8.060	8.080	5.945	1,245
2021-10-27	8.040	8.140	8.040	8.052	5.925	9,996
2021-10-25	8.150	8.150	8.060	8.140	5.989	7,663
2021-10-22	8.140	8.210	8.140	8.188	6.025	12,506
2021-10-21	8.230	8.230	8.110	8.118	5.974	13,176
2021-10-20	8.210	8.270	8.210	8.245	6.067	17,415
2021-10-19	8.120	8.210	8.090	8.163	6.007	2,726
2021-10-18	8.205	8.230	8.120	8.150	5.997	9,778
2021-10-15	8.215	8.260	8.180	8.260	6.078	27,374
2021-10-14	8.050	8.200	8.050	8.200	6.034	14,121

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.