Uzin Utz AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	68.000	68.000	65.600	67.600	67.600	56
2026-10-22	66.000	67.000	65.800	66.800	66.800	46
2026-10-21	66.600	67.000	64.200	66.200	66.200	205
2026-10-20	64.200	67.000	64.200	66.600	66.600	398
2026-10-19	63.200	65.000	62.000	65.000	65.000	2,716
2026-10-16	63.800	63.800	63.600	63.600	63.600	37
2026-10-15	64.600	64.600	62.400	62.400	62.400	37
2026-10-14	64.200	64.600	62.000	63.200	63.200	897
2026-10-13	66.000	66.000	63.000	63.800	63.800	342
2026-10-12	67.000	68.400	67.000	67.600	67.600	51
2026-10-09	67.800	67.800	66.400	67.400	67.400	49
2026-10-08	67.800	68.000	67.000	67.400	67.400	13
2026-10-07	68.200	68.200	67.400	67.400	67.400	10
2026-10-06	68.200	68.200	67.000	67.400	67.400	10
2026-10-05	68.200	68.400	67.000	67.600	67.600	43
2026-10-02	69.800	69.800	68.600	68.600	68.600	1,288
2026-10-01	70.000	70.000	69.200	70.000	70.000	124
2026-09-30	68.600	69.800	68.600	69.800	69.800	396
2026-09-29	68.600	69.200	68.600	69.200	69.200	10
2026-09-28	69.600	69.600	66.400	68.800	68.800	306
2026-09-25	67.600	67.600	67.600	67.600	67.600	59
2026-09-24	67.600	68.200	66.600	67.800	67.800	59
2026-09-23	68.200	69.000	67.800	67.800	67.800	115

Page 1 of 1 · 23 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.