UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	12.650	12.740	12.620	12.700	12.188	264
2025-08-06	12.650	12.680	12.580	12.580	12.073	7
2025-08-05	12.500	12.620	12.500	12.620	12.111	328
2025-08-04	12.410	12.480	12.300	12.480	11.977	1
2025-08-01	12.520	12.520	12.320	12.320	11.823	101
2025-07-31	12.640	12.700	12.640	12.700	12.188	3
2025-07-30	12.300	12.320	12.300	12.320	11.823	7,046
2025-07-29	12.300	12.360	12.140	12.160	11.670	263
2025-07-28	12.080	12.300	12.060	12.260	11.766	532
2025-07-25	11.800	11.980	11.800	11.980	11.497	154
2025-07-24	11.730	11.760	11.680	11.680	11.209	2
2025-07-23	11.580	11.660	11.500	11.640	11.171	24
2025-07-22	11.680	11.700	11.680	11.680	11.209	15
2025-07-18	11.750	11.780	11.740	11.780	11.305	300,000
2025-07-17	11.630	11.760	11.600	11.760	11.286	570,489
2025-07-16	11.560	11.680	11.520	11.640	11.171	973,360
2025-07-15	11.730	11.740	11.620	11.620	11.152	11
2025-07-14	11.560	11.820	11.500	11.800	11.324	1,571
2025-07-11	11.540	11.562	11.340	11.520	11.056	45,733
2025-07-10	11.580	11.600	11.580	11.580	11.113	1,100
2025-07-09	11.460	11.720	11.360	11.560	11.094	338
2025-07-08	11.480	11.500	11.460	11.500	11.036	63
2025-07-07	11.320	11.480	11.320	11.400	10.940	694
2025-07-04	11.360	11.480	11.360	11.480	11.017	97
2025-07-03	11.340	11.340	11.280	11.300	10.845	65
2025-07-02	11.400	11.400	11.300	11.300	10.845	2,982
2025-07-01	11.500	11.520	11.400	11.520	11.056	300,026
2025-06-30	11.360	11.480	11.320	11.480	11.017	5,376
2025-06-27	11.340	11.360	11.340	11.360	10.902	2
2025-06-26	11.160	11.220	11.160	11.220	10.768	4
2025-06-25	11.240	11.280	11.020	11.060	10.614	215,473
2025-06-24	11.300	11.340	11.240	11.280	10.825	445,557
2025-06-23	11.170	11.240	11.140	11.160	10.710	4
2025-06-20	11.280	11.320	11.280	11.320	10.864	203
2025-06-19	11.460	11.500	11.160	11.160	10.710	570,606
2025-06-18	11.480	11.480	11.440	11.440	10.979	3
2025-06-17	11.670	11.680	11.420	11.560	11.094	2
2025-06-16	11.930	11.960	11.860	11.860	11.382	740,232
2025-06-13	11.920	11.920	11.780	11.920	11.440	1,090
2025-06-12	12.410	12.420	12.020	12.020	11.535	5,369
2025-06-11	12.780	13.000	12.780	12.900	11.804	171
2025-06-10	12.880	12.880	12.780	12.880	11.786	1,254
2025-06-09	13.000	13.060	12.780	12.780	11.694	1,408
2025-06-06	12.780	12.960	12.780	12.940	11.841	108
2025-06-05	12.940	13.000	12.740	12.800	11.713	344
2025-06-04	12.860	12.900	12.780	12.820	11.731	348
2025-06-03	12.770	12.820	12.460	12.660	11.585	15,152
2025-06-02	12.280	12.600	12.280	12.580	11.511	3,324
2025-05-30	12.360	12.400	12.200	12.200	11.164	16
2025-05-29	12.360	12.400	12.240	12.300	11.255	138
2025-05-28	12.300	12.460	12.200	12.460	11.402	15,130
2025-05-27	12.100	12.360	12.100	12.300	11.255	4
2025-05-23	11.730	12.000	11.680	12.000	10.981	211
2025-05-22	11.500	11.760	11.500	11.700	10.706	183
2025-05-21	11.440	11.600	11.440	11.500	10.523	1,302
2025-05-19	11.140	11.140	11.020	11.080	10.139	102
2025-05-16	11.010	11.140	10.960	11.100	10.157	5,039
2025-05-15	10.900	10.960	10.900	10.960	10.029	2
2025-05-14	10.840	10.960	10.840	10.960	10.029	7
2025-05-13	10.760	10.800	10.740	10.800	9.883	5

← NewerPage 6 of 21 · 1,234 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.