UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 10.920 | 10.920 | 10.760 | 10.760 | 9.846 | 15,006 |
| 2025-05-09 | 10.870 | 10.900 | 10.840 | 10.900 | 9.974 | 9 |
| 2025-05-08 | 10.820 | 10.920 | 10.820 | 10.920 | 9.992 | 1,401 |
| 2025-05-07 | 10.760 | 10.760 | 10.660 | 10.720 | 9.809 | 7 |
| 2025-05-06 | 10.540 | 10.640 | 10.500 | 10.640 | 9.736 | 462,007 |
| 2025-05-02 | 10.225 | 10.380 | 10.180 | 10.280 | 9.407 | 5,146 |
| 2025-04-30 | 10.250 | 10.300 | 10.200 | 10.200 | 9.334 | 2,815 |
| 2025-04-29 | 10.175 | 10.180 | 10.000 | 10.140 | 9.279 | 11 |
| 2025-04-28 | 10.175 | 10.200 | 10.000 | 10.000 | 9.151 | 7 |
| 2025-04-25 | 10.090 | 10.140 | 10.040 | 10.120 | 9.260 | 11 |
| 2025-04-24 | 10.020 | 10.060 | 10.020 | 10.020 | 9.169 | 386,315 |
| 2025-04-23 | 10.040 | 10.040 | 10.000 | 10.040 | 9.187 | 2 |
| 2025-04-22 | 9.860 | 9.950 | 9.850 | 9.920 | 9.077 | 1,061,032 |
| 2025-04-17 | 9.800 | 9.830 | 9.800 | 9.830 | 8.995 | 302 |
| 2025-04-16 | 9.555 | 9.650 | 9.550 | 9.570 | 8.757 | 3 |
| 2025-04-15 | 9.530 | 9.555 | 9.530 | 9.530 | 8.720 | 4,000 |
| 2025-04-14 | 9.450 | 9.480 | 9.450 | 9.450 | 8.647 | 2 |
| 2025-04-08 | 9.270 | 9.270 | 9.270 | 9.270 | 8.483 | 3 |
| 2025-04-07 | 8.700 | 8.880 | 8.700 | 8.810 | 8.062 | 52 |
| 2025-04-04 | 9.545 | 9.670 | 9.190 | 9.220 | 8.437 | 7,871 |
| 2025-04-03 | 9.750 | 9.750 | 9.710 | 9.710 | 8.885 | 2 |
| 2025-04-02 | 9.875 | 9.941 | 9.800 | 9.941 | 9.097 | 6,493 |
| 2025-04-01 | 9.860 | 9.860 | 9.770 | 9.860 | 9.022 | 3 |
| 2025-03-31 | 9.855 | 9.870 | 9.730 | 9.730 | 8.903 | 721 |
| 2025-03-28 | 9.960 | 9.960 | 9.850 | 9.850 | 9.013 | 587 |
| 2025-03-27 | 9.875 | 10.060 | 9.790 | 10.060 | 9.205 | 3,799 |
| 2025-03-26 | 9.890 | 10.020 | 9.890 | 10.000 | 9.151 | 428 |
| 2025-03-25 | 9.900 | 9.940 | 9.810 | 9.890 | 9.050 | 567,183 |
| 2025-03-24 | 9.800 | 9.880 | 9.800 | 9.862 | 9.025 | 938 |
| 2025-03-21 | 9.710 | 9.770 | 9.710 | 9.760 | 8.931 | 7,330 |
| 2025-03-20 | 9.670 | 9.750 | 9.670 | 9.750 | 8.922 | 556 |
| 2025-03-19 | 9.670 | 9.750 | 9.670 | 9.730 | 8.903 | 558 |
| 2025-03-18 | 9.490 | 9.590 | 9.490 | 9.560 | 8.748 | 1,402 |
| 2025-03-17 | 9.400 | 9.470 | 9.400 | 9.450 | 8.647 | 4 |
| 2025-03-14 | 9.380 | 9.380 | 9.380 | 9.380 | 8.583 | 1 |
| 2025-03-13 | 9.160 | 9.160 | 9.110 | 9.110 | 8.336 | 638 |
| 2025-03-12 | 9.100 | 9.150 | 9.100 | 9.150 | 8.373 | 7,030 |
| 2025-03-11 | 9.045 | 9.060 | 8.980 | 8.980 | 8.217 | 590 |
| 2025-03-10 | 9.080 | 9.080 | 9.080 | 9.080 | 8.309 | 895 |
| 2025-03-07 | 9.065 | 9.070 | 9.060 | 9.070 | 8.300 | 1,608 |
| 2025-03-06 | 9.075 | 9.110 | 8.930 | 9.090 | 8.318 | 853 |
| 2025-03-05 | 8.980 | 9.060 | 8.980 | 9.020 | 8.254 | 1,169 |
| 2025-03-04 | 8.840 | 8.840 | 8.730 | 8.730 | 7.988 | 997 |
| 2025-02-28 | 8.790 | 8.790 | 8.790 | 8.790 | 8.044 | 2,293 |
| 2025-02-27 | 8.780 | 8.880 | 8.780 | 8.880 | 8.126 | 475 |
| 2025-02-26 | 8.675 | 8.760 | 8.670 | 8.670 | 7.934 | 386,354 |
| 2025-02-25 | 8.610 | 8.660 | 8.610 | 8.660 | 7.924 | 39 |
| 2025-02-24 | 8.540 | 8.590 | 8.510 | 8.590 | 7.860 | 494,111 |
| 2025-02-21 | 8.520 | 8.520 | 8.520 | 8.520 | 7.796 | 277 |
| 2025-02-20 | 8.630 | 8.630 | 8.630 | 8.630 | 7.897 | 379 |
| 2025-02-19 | 8.580 | 8.620 | 8.540 | 8.540 | 7.815 | 970 |
| 2025-02-18 | 8.570 | 8.570 | 8.550 | 8.570 | 7.842 | 12,099 |
| 2025-02-14 | 8.450 | 8.460 | 8.450 | 8.460 | 7.741 | 4,178 |
| 2025-02-13 | 8.350 | 8.350 | 8.300 | 8.350 | 7.641 | 477 |
| 2025-02-12 | 8.325 | 8.330 | 8.310 | 8.310 | 7.604 | 4,161 |
| 2025-02-11 | 8.340 | 8.340 | 8.340 | 8.340 | 7.632 | 2 |
| 2025-02-10 | 8.260 | 8.320 | 8.260 | 8.320 | 7.613 | 273 |
| 2025-02-07 | 8.210 | 8.210 | 8.210 | 8.210 | 7.513 | 1 |
| 2025-02-06 | 8.140 | 8.190 | 8.140 | 8.190 | 7.494 | 1,041 |
| 2025-02-05 | 8.120 | 8.140 | 8.100 | 8.140 | 7.449 | 174 |
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.