UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-26	18.500	18.500	18.500	18.500	18.500	4
2024-03-25	18.600	18.600	18.600	18.600	18.600	80
2024-03-22	18.600	18.600	18.600	18.600	18.600	4
2024-03-21	18.900	18.900	18.900	18.900	18.900	2
2024-03-20	18.900	18.900	18.900	18.900	18.900	5
2024-03-19	18.950	18.950	18.950	18.950	18.950	79
2024-03-18	19.200	19.200	19.200	19.200	19.200	2
2024-03-15	18.950	18.950	18.950	18.950	18.950	12
2024-03-14	18.167	18.167	18.167	18.167	18.167	27
2024-03-13	18.800	18.800	18.700	18.700	18.700	75
2024-03-12	20.000	20.000	20.000	20.000	20.000	76
2024-03-11	20.698	20.698	20.698	20.698	20.698	0
2024-03-08	20.600	20.600	20.600	20.600	20.600	24
2024-03-07	20.698	20.698	20.698	20.698	20.698	1
2024-03-06	20.501	20.501	20.501	20.501	20.501	22
2024-03-05	20.100	20.100	20.100	20.100	20.100	0
2024-03-04	20.100	20.100	20.100	20.100	20.100	42
2024-03-01	21.100	21.100	21.100	21.100	21.100	1
2024-02-29	20.998	21.000	20.998	21.000	21.000	227
2024-02-28	21.040	21.040	21.000	21.000	21.000	197
2024-02-27	21.000	21.000	21.000	21.000	21.000	6
2024-02-26	21.000	21.000	21.000	21.000	21.000	11
2024-02-23	21.000	21.000	21.000	21.000	21.000	7
2024-02-22	21.300	21.300	21.300	21.300	21.300	7
2024-02-21	21.198	21.198	21.198	21.198	21.198	24
2024-02-20	21.598	21.600	21.598	21.600	21.600	72
2024-02-19	21.900	21.900	21.900	21.900	21.900	40
2024-02-16	21.768	21.822	21.768	21.822	21.822	335
2024-02-15	21.810	21.810	21.500	21.500	21.500	206
2024-02-14	21.898	21.898	21.898	21.898	21.898	7
2024-02-13	21.800	21.800	21.800	21.800	21.800	53
2024-02-12	21.800	21.800	21.800	21.800	21.800	0
2024-02-09	21.800	21.800	21.800	21.800	21.800	0
2024-02-08	21.800	21.800	21.800	21.800	21.800	1
2024-02-07	22.100	22.100	22.100	22.100	22.100	0
2024-02-06	22.100	22.100	22.100	22.100	22.100	1
2024-02-05	22.300	22.300	22.300	22.300	22.300	5
2024-02-02	22.600	22.600	22.600	22.600	22.600	10
2024-02-01	22.400	22.400	22.400	22.400	22.400	41
2024-01-31	22.000	22.000	22.000	22.000	22.000	9
2024-01-30	21.900	21.900	21.900	21.900	21.900	8
2024-01-29	21.600	21.600	21.600	21.600	21.600	0
2024-01-26	21.500	21.600	21.500	21.600	21.600	11
2024-01-25	21.600	21.600	21.600	21.600	21.600	5
2024-01-24	21.625	21.625	21.625	21.625	21.625	4
2024-01-23	21.300	21.300	21.300	21.300	21.300	2
2024-01-22	21.800	21.800	21.800	21.800	21.800	33
2024-01-19	21.900	21.900	21.700	21.700	21.700	158
2024-01-18	22.100	22.403	22.000	22.400	22.400	75
2024-01-17	22.100	22.203	22.050	22.203	22.203	5
2024-01-16	22.100	22.100	22.100	22.100	22.100	20
2024-01-15	22.400	22.400	22.200	22.200	22.200	145
2024-01-12	22.800	22.800	22.600	22.600	22.600	185
2024-01-11	22.650	22.650	22.650	22.650	22.650	116
2024-01-10	22.600	22.798	22.600	22.798	22.798	87
2024-01-09	22.800	22.800	22.800	22.800	22.800	54
2024-01-08	22.900	22.900	22.650	22.800	22.800	280
2024-01-05	22.700	22.900	22.611	22.611	22.611	115
2024-01-04	22.400	22.500	22.300	22.500	22.500	134
2024-01-03	22.000	22.500	22.000	22.078	22.078	294

← NewerPage 11 of 19 · 1,096 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	1.1000 EUR
2022-05-19	2.2500 EUR
2021-06-01	2.2000 EUR
2020-06-03	2.2000 EUR
2019-06-05	2.2000 EUR

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