UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-05	20.400	20.400	20.400	20.400	20.400	1
2023-10-04	20.498	20.498	20.498	20.498	20.498	5
2023-10-03	20.800	20.800	20.534	20.540	20.540	426
2023-10-02	20.800	20.800	20.800	20.800	20.800	128
2023-09-29	21.000	21.000	21.000	21.000	21.000	0
2023-09-28	21.200	21.200	21.000	21.000	21.000	187
2023-09-27	20.900	20.900	20.900	20.900	20.900	220
2023-09-26	20.700	21.000	20.665	20.665	20.665	224
2023-09-25	21.200	21.200	21.200	21.200	21.200	156
2023-09-22	22.200	22.200	22.200	22.200	22.200	0
2023-09-21	22.200	22.200	22.200	22.200	22.200	22
2023-09-20	22.500	22.500	22.500	22.500	22.500	0
2023-09-19	22.500	22.500	22.500	22.500	22.500	0
2023-09-18	22.500	22.500	22.500	22.500	22.500	2
2023-09-15	22.200	22.200	22.200	22.200	22.200	36
2023-09-14	22.600	23.000	22.500	22.500	22.500	226
2023-09-13	22.900	23.100	22.800	22.800	22.800	130
2023-09-12	22.700	23.000	22.700	23.000	23.000	88
2023-09-11	22.900	23.002	22.900	23.002	23.002	259
2023-09-08	22.500	22.600	22.500	22.500	22.500	231
2023-09-07	22.200	22.800	22.098	22.098	22.098	259
2023-09-06	22.200	22.386	22.100	22.198	22.198	444
2023-09-05	22.200	22.300	22.078	22.098	22.098	386
2023-09-04	21.500	21.500	21.500	21.500	21.500	0
2023-09-01	21.500	21.500	21.500	21.500	21.500	0
2023-08-31	21.500	21.500	21.500	21.500	21.500	34
2023-08-30	21.300	21.300	21.300	21.300	21.300	0
2023-08-28	20.500	20.500	20.500	20.500	20.500	5,278
2023-08-25	21.300	21.300	21.300	21.300	21.300	0
2023-08-24	21.500	21.500	21.300	21.300	21.300	160
2023-08-23	21.900	21.900	21.400	21.400	21.400	152
2023-08-22	21.400	21.400	21.400	21.400	21.400	1
2023-08-21	23.500	23.500	23.400	23.400	23.400	40
2023-08-18	24.102	24.102	24.102	24.102	24.102	0
2023-08-17	24.102	24.102	24.102	24.102	24.102	0
2023-08-16	23.800	24.102	23.800	24.102	24.102	32
2023-08-15	23.600	23.600	23.600	23.600	23.600	2
2023-08-14	23.700	23.700	23.700	23.700	23.700	0
2023-08-11	23.700	23.700	23.600	23.700	23.700	74
2023-08-10	23.782	23.782	23.782	23.782	23.782	378
2023-08-09	24.500	24.500	24.500	24.500	24.500	0
2023-08-08	24.500	24.800	24.500	24.500	24.500	86
2023-08-07	25.200	25.200	25.000	25.000	25.000	80
2023-08-04	25.200	25.200	25.200	25.200	25.200	51
2023-08-03	24.500	24.500	24.500	24.500	24.500	0
2023-08-02	24.500	24.500	24.500	24.500	24.500	0
2023-08-01	24.500	24.500	24.500	24.500	24.500	0
2023-07-31	24.500	24.500	24.500	24.500	24.500	0
2023-07-28	24.500	24.500	24.500	24.500	24.500	0
2023-07-27	24.500	24.500	24.500	24.500	24.500	30
2023-07-26	24.701	24.701	24.701	24.701	24.701	41
2023-07-25	24.800	24.800	24.700	24.800	24.800	340
2023-07-24	25.800	25.800	24.900	24.900	24.900	313
2023-07-21	25.500	25.500	25.200	25.200	25.200	63
2023-07-20	25.100	25.100	25.100	25.100	25.100	64
2023-07-19	24.800	24.800	24.800	24.800	24.800	0
2023-07-18	24.800	24.800	24.800	24.800	24.800	0
2023-07-17	24.800	24.800	24.800	24.800	24.800	0
2023-07-14	24.800	24.800	24.800	24.800	24.800	0
2023-07-13	24.800	24.800	24.800	24.800	24.800	0

← NewerPage 13 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.