UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	27.300	27.300	27.300	27.300	26.348	56
2023-04-12	26.898	26.900	26.898	26.900	25.962	8
2023-04-11	26.600	26.600	26.600	26.600	25.673	4
2023-04-06	26.700	26.700	26.697	26.697	25.766	33
2023-04-05	26.200	26.200	26.200	26.200	25.287	3
2023-04-04	26.500	26.895	26.100	26.895	25.957	24
2023-04-03	27.500	27.500	27.400	27.400	26.445	476
2023-03-31	27.200	27.900	27.200	27.620	26.657	194
2023-03-30	27.200	27.700	26.700	27.600	26.638	212
2023-03-29	26.650	26.650	26.300	26.300	25.383	191
2023-03-28	26.800	28.500	26.716	27.019	26.077	413
2023-03-27	28.100	28.100	27.024	27.100	26.155	375
2023-03-24	27.706	27.706	26.997	26.997	26.055	422
2023-03-23	28.200	28.200	28.200	28.200	27.217	29
2023-03-22	28.000	28.200	28.000	28.200	27.217	290
2023-03-21	27.300	27.697	27.200	27.697	26.732	225
2023-03-20	26.600	27.100	26.394	26.700	25.769	422
2023-03-17	27.643	27.643	27.643	27.643	26.680	137
2023-03-16	27.700	27.700	27.626	27.700	26.734	375
2023-03-15	28.708	28.708	28.708	28.708	27.707	372
2023-03-14	28.500	29.200	28.500	28.963	27.953	487
2023-03-13	28.400	28.500	28.300	28.500	27.506	71
2023-03-10	28.900	28.900	28.700	28.741	27.739	253
2023-03-09	28.900	28.900	28.700	28.898	27.890	62
2023-03-08	29.000	29.000	28.700	28.700	27.699	182
2023-03-07	29.100	29.100	29.099	29.099	28.085	179
2023-03-06	28.800	29.100	28.800	29.047	28.034	116
2023-03-03	29.600	29.764	29.600	29.764	28.726	21
2023-03-02	29.800	30.000	29.797	29.797	28.758	46
2023-03-01	30.500	30.647	30.400	30.497	29.434	44
2023-02-28	30.700	30.800	30.173	30.686	29.616	604
2023-02-24	28.800	28.899	28.800	28.899	27.892	20
2023-02-22	28.900	28.900	28.900	28.900	27.892	23
2023-02-21	29.700	29.700	29.700	29.700	28.665	138
2023-02-15	30.897	30.897	30.897	30.897	29.820	1
2023-02-14	32.300	32.300	31.800	31.800	30.691	551
2023-02-09	29.362	29.362	29.362	29.362	28.338	5
2023-02-08	29.800	29.800	29.800	29.800	28.761	2
2023-02-07	30.400	30.400	30.400	30.400	29.341	121
2023-02-03	30.100	30.203	30.100	30.203	29.150	14
2023-02-02	30.514	30.514	30.514	30.514	29.450	37
2023-01-30	29.600	29.700	29.600	29.600	28.568	420
2023-01-26	29.500	29.511	29.400	29.511	28.482	85
2023-01-24	28.000	28.000	28.000	28.000	27.024	53
2023-01-23	29.300	29.300	28.600	28.600	27.603	584
2023-01-20	28.300	28.300	28.297	28.297	27.310	36
2023-01-19	28.600	28.600	28.600	28.600	27.603	6
2023-01-18	28.400	28.400	28.300	28.300	27.313	528
2023-01-17	28.500	28.500	28.500	28.500	27.506	2
2023-01-16	27.000	27.200	27.000	27.200	26.252	222
2023-01-13	26.300	26.564	26.300	26.564	25.638	89
2023-01-12	26.700	26.700	26.500	26.500	25.576	12
2023-01-11	25.800	25.878	25.700	25.700	24.804	2,434
2023-01-10	25.200	25.344	25.162	25.162	24.284	3,786
2023-01-09	26.400	26.400	25.500	25.500	24.611	3,275
2023-01-06	26.300	26.300	26.300	26.300	25.383	154
2023-01-05	24.900	25.500	24.900	25.500	24.611	12
2023-01-04	23.200	23.300	23.200	23.200	22.391	4,117
2023-01-03	23.367	23.447	23.332	23.447	22.630	4,047
2022-12-29	23.060	23.060	23.060	23.060	22.256	136

← NewerPage 15 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.