UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.340 | 7.350 | 7.280 | 7.290 | 6.671 | 3,013 |
| 2024-10-28 | 7.300 | 7.320 | 7.300 | 7.320 | 6.698 | 940 |
| 2024-10-24 | 7.340 | 7.360 | 7.290 | 7.300 | 6.680 | 483 |
| 2024-10-23 | 7.320 | 7.350 | 7.320 | 7.320 | 6.698 | 784 |
| 2024-10-22 | 7.300 | 7.300 | 7.300 | 7.300 | 6.680 | 436 |
| 2024-10-21 | 7.455 | 7.460 | 7.340 | 7.340 | 6.717 | 880 |
| 2024-10-18 | 7.445 | 7.460 | 7.420 | 7.460 | 6.826 | 1,177 |
| 2024-10-17 | 7.415 | 7.450 | 7.410 | 7.438 | 6.807 | 10,510 |
| 2024-10-16 | 7.360 | 7.390 | 7.360 | 7.370 | 6.744 | 510,386 |
| 2024-10-15 | 7.350 | 7.350 | 7.350 | 7.350 | 6.726 | 253 |
| 2024-10-14 | 7.310 | 7.330 | 7.300 | 7.330 | 6.707 | 815 |
| 2024-10-11 | 7.330 | 7.330 | 7.280 | 7.330 | 6.707 | 1,872 |
| 2024-10-10 | 7.330 | 7.330 | 7.310 | 7.320 | 6.698 | 879 |
| 2024-10-09 | 7.330 | 7.340 | 7.330 | 7.340 | 6.717 | 995 |
| 2024-10-08 | 7.320 | 7.320 | 7.290 | 7.290 | 6.671 | 1,090 |
| 2024-10-07 | 7.370 | 7.380 | 7.340 | 7.380 | 6.753 | 110 |
| 2024-10-04 | 7.290 | 7.340 | 7.290 | 7.340 | 6.717 | 427 |
| 2024-10-03 | 7.300 | 7.300 | 7.260 | 7.270 | 6.652 | 619 |
| 2024-10-02 | 7.330 | 7.330 | 7.310 | 7.310 | 6.689 | 1,838 |
| 2024-10-01 | 7.330 | 7.330 | 7.330 | 7.330 | 6.707 | 325 |
| 2024-09-30 | 7.475 | 7.500 | 7.410 | 7.410 | 6.781 | 510,179 |
| 2024-09-27 | 7.470 | 7.470 | 7.450 | 7.460 | 6.826 | 2,286 |
| 2024-09-26 | 7.505 | 7.520 | 7.450 | 7.450 | 6.817 | 4,602 |
| 2024-09-25 | 7.445 | 7.460 | 7.400 | 7.450 | 6.817 | 16,038 |
| 2024-09-24 | 7.485 | 7.530 | 7.450 | 7.460 | 6.826 | 3,270 |
| 2024-09-23 | 7.450 | 7.450 | 7.435 | 7.450 | 6.817 | 2,613 |
| 2024-09-20 | 7.510 | 7.510 | 7.440 | 7.460 | 6.826 | 1,305 |
| 2024-09-19 | 7.535 | 7.550 | 7.520 | 7.520 | 6.881 | 5,093 |
| 2024-09-18 | 7.505 | 7.530 | 7.480 | 7.510 | 6.872 | 605 |
| 2024-09-17 | 7.475 | 7.480 | 7.430 | 7.480 | 6.845 | 3,017 |
| 2024-09-16 | 7.500 | 7.500 | 7.460 | 7.490 | 6.854 | 1,705 |
| 2024-09-13 | 7.600 | 7.620 | 7.600 | 7.600 | 6.954 | 12,262 |
| 2024-09-12 | 7.590 | 7.590 | 7.560 | 7.560 | 6.918 | 545 |
| 2024-09-11 | 7.580 | 7.610 | 7.580 | 7.590 | 6.945 | 41 |
| 2024-09-10 | 7.660 | 7.680 | 7.540 | 7.540 | 6.900 | 1,161 |
| 2024-09-06 | 7.640 | 7.640 | 7.620 | 7.620 | 6.973 | 300 |
| 2024-09-05 | 7.670 | 7.690 | 7.670 | 7.680 | 7.028 | 501,900 |
| 2024-09-04 | 7.660 | 7.720 | 7.640 | 7.680 | 7.028 | 1,972 |
| 2024-09-03 | 7.730 | 7.770 | 7.680 | 7.680 | 7.028 | 28 |
| 2024-09-02 | 7.750 | 7.760 | 7.750 | 7.750 | 7.092 | 252 |
| 2024-08-30 | 7.700 | 7.760 | 7.700 | 7.760 | 7.101 | 1,677 |
| 2024-08-29 | 7.760 | 7.760 | 7.680 | 7.720 | 7.064 | 2,026 |
| 2024-08-28 | 7.740 | 7.740 | 7.700 | 7.740 | 7.083 | 2,674 |
| 2024-08-27 | 7.740 | 7.780 | 7.740 | 7.770 | 7.110 | 632 |
| 2024-08-23 | 7.730 | 7.750 | 7.720 | 7.750 | 7.092 | 1,104 |
| 2024-08-22 | 7.700 | 7.700 | 7.700 | 7.700 | 7.046 | 238 |
| 2024-08-21 | 7.660 | 7.730 | 7.660 | 7.730 | 7.073 | 1,702 |
| 2024-08-20 | 7.670 | 7.670 | 7.660 | 7.660 | 7.009 | 921 |
| 2024-08-19 | 7.640 | 7.690 | 7.640 | 7.690 | 7.037 | 499 |
| 2024-08-16 | 7.680 | 7.680 | 7.670 | 7.670 | 7.018 | 436 |
| 2024-08-15 | 7.620 | 7.620 | 7.620 | 7.620 | 6.973 | 15 |
| 2024-08-14 | 7.630 | 7.670 | 7.630 | 7.650 | 7.000 | 674 |
| 2024-08-13 | 7.690 | 7.720 | 7.640 | 7.640 | 6.991 | 2,415 |
| 2024-08-12 | 7.660 | 7.660 | 7.640 | 7.640 | 6.991 | 787 |
| 2024-08-09 | 7.670 | 7.700 | 7.650 | 7.680 | 7.028 | 930 |
| 2024-08-08 | 7.580 | 7.730 | 7.580 | 7.660 | 7.009 | 256 |
| 2024-08-07 | 7.590 | 7.610 | 7.590 | 7.610 | 6.964 | 770 |
| 2024-08-06 | 7.465 | 7.500 | 7.450 | 7.480 | 6.845 | 865 |
| 2024-08-05 | 7.520 | 7.520 | 7.450 | 7.450 | 6.817 | 2,080 |
| 2024-08-02 | 7.805 | 7.810 | 7.661 | 7.661 | 7.010 | 2,677 |
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.