UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	24.900	24.900	24.800	24.800	24.800	87
2023-07-11	24.600	24.600	24.600	24.600	24.600	126
2023-07-10	25.700	25.700	25.700	25.700	25.700	2
2023-07-07	25.500	25.500	25.400	25.400	25.400	102
2023-07-06	25.600	25.600	25.600	25.600	25.600	209
2023-07-05	26.300	26.300	26.300	26.300	26.300	76
2023-07-04	26.200	26.200	26.200	26.200	26.200	0
2023-07-03	26.200	26.200	26.200	26.200	26.200	0
2023-06-30	26.200	26.200	26.200	26.200	26.200	0
2023-06-29	26.200	26.200	26.200	26.200	26.200	5
2023-06-28	26.600	26.600	26.100	26.100	26.100	148
2023-06-27	26.800	26.900	26.800	26.900	26.900	58
2023-06-26	27.400	27.400	27.000	27.000	27.000	343
2023-06-23	26.400	26.400	26.400	26.400	26.400	0
2023-06-22	26.400	26.400	26.400	26.400	26.400	0
2023-06-21	26.400	26.400	26.400	26.400	26.400	0
2023-06-20	26.500	26.500	26.400	26.400	26.400	121
2023-06-19	26.300	26.300	26.100	26.100	26.100	83
2023-06-16	25.800	25.800	25.800	25.800	25.800	36
2023-06-15	26.100	26.100	25.900	25.900	25.900	6
2023-06-14	26.000	26.000	25.664	25.664	25.664	119
2023-06-13	25.200	25.200	25.200	25.200	25.200	12
2023-06-12	25.000	25.073	25.000	25.073	25.073	210
2023-06-09	24.900	24.900	24.900	24.900	24.900	6
2023-06-08	25.200	25.200	25.000	25.000	25.000	200
2023-06-07	25.300	25.900	25.300	25.800	25.800	441
2023-06-06	25.000	25.300	25.000	25.277	25.277	202
2023-06-05	24.700	25.000	24.498	24.500	24.500	769
2023-06-02	26.100	26.100	25.900	25.900	25.900	51
2023-06-01	26.100	26.100	26.100	26.100	26.100	335
2023-05-31	28.000	28.000	27.200	27.200	27.200	108
2023-05-30	27.800	27.802	27.800	27.802	27.802	74
2023-05-29	28.096	28.096	28.096	28.096	28.096	292
2023-05-26	27.900	28.300	27.900	28.103	28.103	371
2023-05-25	28.600	28.600	27.500	27.500	27.500	398
2023-05-24	29.400	29.400	29.400	29.400	29.400	137
2023-05-23	31.700	31.700	31.550	31.550	30.450	149
2023-05-22	32.600	32.900	31.400	32.900	31.753	109
2023-05-19	33.000	33.000	32.300	32.300	31.174	279
2023-05-18	33.000	33.000	32.899	32.899	31.752	171
2023-05-16	32.500	32.500	32.500	32.500	31.367	204
2023-05-15	32.800	32.800	32.700	32.725	31.584	255
2023-05-11	32.300	32.500	31.800	32.500	31.366	444
2023-05-10	31.700	32.600	31.700	32.600	31.463	594
2023-05-09	31.300	31.700	30.795	31.592	30.491	304
2023-05-05	30.573	30.680	30.573	30.597	29.530	444
2023-05-04	30.200	30.200	30.074	30.105	29.056	530
2023-05-03	30.073	30.073	30.073	30.073	29.025	206
2023-05-02	29.600	29.600	29.600	29.600	28.568	12
2023-04-28	29.600	29.669	29.600	29.669	28.634	199
2023-04-27	29.500	29.500	29.460	29.460	28.433	206
2023-04-26	27.900	28.800	27.900	28.497	27.504	60
2023-04-25	28.100	28.100	27.956	27.956	26.981	86
2023-04-24	27.885	27.885	27.885	27.885	26.913	185
2023-04-21	28.000	28.000	27.700	27.700	26.734	181
2023-04-20	27.700	27.700	27.700	27.700	26.734	112
2023-04-19	27.500	27.502	27.500	27.502	26.543	42
2023-04-18	27.900	27.900	27.500	27.557	26.596	123
2023-04-17	27.700	27.700	27.457	27.457	26.500	315
2023-04-14	28.000	28.000	27.686	27.686	26.720	216

← NewerPage 14 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.