Uzin Utz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	46.600	47.000	46.600	46.800	42.710	100
2023-08-22	45.000	46.200	45.000	45.600	41.615	167
2023-08-21	45.000	45.800	45.000	45.800	41.797	11
2023-08-18	45.800	45.800	45.600	45.600	41.615	70
2023-08-17	45.400	46.400	45.400	46.200	42.162	566
2023-08-16	46.200	46.200	45.400	45.400	41.432	117
2023-08-15	47.800	47.800	46.800	47.000	42.892	19
2023-08-14	47.200	47.200	46.600	46.600	42.527	50
2023-08-11	47.800	47.800	47.400	47.400	43.258	264
2023-08-10	48.400	48.400	48.000	48.400	44.170	168
2023-08-09	49.800	49.800	49.000	49.000	44.718	129
2023-08-08	49.800	49.800	49.600	49.600	45.265	40
2023-08-07	49.800	49.800	49.400	49.400	45.083	100
2023-08-03	49.800	49.800	49.800	49.800	45.448	1
2023-08-02	49.400	50.500	49.400	50.500	46.087	324
2023-08-01	50.500	50.500	49.800	49.800	45.448	25
2023-07-27	50.000	50.500	50.000	50.500	46.087	10
2023-07-26	50.000	51.000	50.000	51.000	46.543	401
2023-07-25	50.000	50.000	49.600	49.600	45.265	1
2023-07-21	49.000	51.500	49.000	50.500	46.087	712
2023-07-20	49.400	49.400	49.000	49.400	45.083	183
2023-07-19	49.400	49.400	49.000	49.400	45.083	511
2023-07-18	49.200	50.000	49.000	49.400	45.083	1,046
2023-07-17	50.500	50.500	49.200	49.400	45.083	125
2023-07-14	50.000	50.000	49.600	49.600	45.265	8
2023-07-13	50.500	50.500	50.000	50.500	46.087	650
2023-07-12	50.500	51.000	50.500	51.000	46.543	99
2023-07-11	50.000	50.000	49.800	49.800	45.448	91
2023-07-10	51.000	52.000	50.000	50.500	46.087	288
2023-07-07	51.000	51.500	50.500	51.000	46.543	82
2023-07-06	49.600	50.500	49.200	50.500	46.087	854
2023-07-04	50.500	50.500	50.500	50.500	46.087	97
2023-07-03	50.500	50.500	50.500	50.500	46.087	160
2023-06-29	51.000	51.500	50.500	51.500	46.999	272
2023-06-23	51.500	52.000	50.500	51.000	46.543	422
2023-06-22	51.500	52.000	51.500	52.000	47.455	136
2023-06-21	51.500	51.500	51.500	51.500	46.999	100
2023-06-19	49.800	51.000	49.800	51.000	46.543	303
2023-06-16	50.000	53.000	50.000	52.500	47.912	262
2023-06-15	47.800	48.800	47.800	48.000	43.805	736
2023-06-13	47.600	47.800	47.600	47.800	43.623	828
2023-06-12	49.800	49.800	47.600	47.600	43.440	2,289
2023-06-09	49.000	50.000	48.800	49.800	45.448	892
2023-06-07	51.500	51.500	48.800	48.800	44.535	1,246
2023-06-06	51.000	51.500	50.500	50.500	46.087	42
2023-06-05	52.500	52.500	51.500	51.500	46.999	10
2023-06-02	52.500	53.000	52.500	53.000	48.368	85
2023-06-01	53.000	53.000	52.500	52.500	47.912	108
2023-05-31	52.000	53.000	52.000	53.000	48.368	102
2023-05-30	52.000	52.000	51.500	51.500	46.999	503
2023-05-26	50.500	51.500	50.500	51.500	46.999	107
2023-05-25	50.000	50.000	49.600	49.600	45.265	835
2023-05-24	52.000	52.000	50.000	50.000	45.630	821
2023-05-23	53.000	53.000	51.000	51.000	46.543	1,120
2023-05-22	52.000	53.500	52.000	53.500	48.824	190
2023-05-19	53.000	53.000	51.500	52.500	47.912	695
2023-05-17	53.000	53.000	52.500	53.000	48.368	131
2023-05-16	54.000	54.000	53.000	53.000	46.908	99
2023-05-15	54.500	54.500	53.000	54.000	47.793	50
2023-05-12	54.000	54.000	53.000	53.000	46.908	3,053

← NewerPage 13 of 20 · 1,143 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	1.9000 EUR
2025-05-14	1.9000 EUR
2024-05-23	1.6000 EUR
2023-05-17	1.6000 EUR
2022-05-18	1.8000 EUR
2021-05-27	1.5500 EUR
2020-05-20	1.3000 EUR
2019-05-15	1.3000 EUR

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