UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	24.100	24.301	24.100	24.301	23.454	211
2022-12-22	25.000	25.000	24.700	24.700	23.839	342
2022-12-21	25.100	25.100	25.100	25.100	24.225	166
2022-12-20	25.600	25.700	25.600	25.700	24.804	105
2022-12-19	25.200	25.700	25.000	25.700	24.804	214
2022-12-16	26.000	26.000	25.500	25.900	24.997	406
2022-12-15	27.400	27.400	26.667	26.667	25.737	35
2022-12-14	28.000	28.000	28.000	28.000	27.024	12
2022-12-13	28.000	28.000	28.000	28.000	27.024	6
2022-12-12	27.150	27.150	27.150	27.150	26.203	14
2022-12-09	27.264	27.264	27.264	27.264	26.313	12
2022-12-08	27.400	27.400	27.400	27.400	26.445	10
2022-12-06	28.897	28.897	28.897	28.897	27.890	16
2022-11-29	29.201	29.201	29.201	29.201	28.183	15
2022-11-28	29.500	29.500	29.500	29.500	28.472	4
2022-11-25	29.497	29.497	29.497	29.497	28.469	8
2022-11-24	29.800	29.800	29.800	29.800	28.761	11
2022-11-23	30.400	30.400	30.150	30.150	29.099	6
2022-11-21	29.950	29.950	29.950	29.950	28.906	2
2022-11-18	30.200	30.200	30.200	30.200	29.148	73
2022-11-15	30.600	30.600	30.600	30.600	29.534	27
2022-11-11	29.897	29.897	29.897	29.897	28.855	32
2022-11-10	30.797	30.797	30.797	30.797	29.723	3
2022-11-09	30.901	30.901	30.901	30.901	29.823	14
2022-11-08	31.200	31.200	31.200	31.200	30.112	12
2022-11-07	29.617	29.617	29.617	29.617	28.584	45
2022-11-03	28.297	28.297	28.297	28.297	27.311	33
2022-11-02	28.300	28.300	28.300	28.300	27.313	53
2022-11-01	28.097	28.097	28.097	28.097	27.118	108
2022-10-28	27.900	27.900	27.900	27.900	26.927	27
2022-10-27	27.200	27.200	27.200	27.200	26.251	115
2022-10-25	27.000	27.000	27.000	27.000	26.058	106
2022-10-24	26.800	27.400	26.800	27.400	26.445	193
2022-10-21	27.900	28.000	27.500	27.500	26.541	167
2022-10-20	28.100	28.100	28.100	28.100	27.120	1
2022-10-18	28.000	28.000	28.000	28.000	27.024	1
2022-10-17	27.836	27.836	27.836	27.836	26.865	22
2022-10-14	27.600	27.700	27.600	27.700	26.734	28
2022-10-13	27.597	27.597	27.597	27.597	26.635	2
2022-10-12	28.401	28.401	28.401	28.401	27.410	19
2022-10-11	28.725	28.725	28.725	28.725	27.724	4
2022-10-10	28.099	28.099	28.099	28.099	27.120	15
2022-10-06	28.200	28.500	27.900	28.500	27.506	286
2022-10-05	28.500	28.900	28.500	28.900	27.892	7
2022-10-04	28.297	28.297	28.297	28.297	27.311	3
2022-09-29	27.099	27.099	27.097	27.097	26.152	21
2022-09-28	27.700	27.700	27.700	27.700	26.734	5
2022-09-26	28.099	28.099	28.099	28.099	27.120	15
2022-09-22	31.000	31.000	31.000	31.000	29.919	7
2022-09-13	32.100	32.100	32.100	32.100	30.981	44
2022-09-12	31.895	31.895	31.895	31.895	30.783	2
2022-09-05	31.300	31.300	31.300	31.300	30.209	23
2022-09-02	30.500	31.200	30.500	31.200	30.112	51
2022-09-01	30.500	31.301	30.500	31.301	30.209	44
2022-08-30	32.142	32.142	32.142	32.142	31.021	31
2022-08-25	32.897	32.897	32.897	32.897	31.750	4
2022-08-17	33.400	33.400	33.400	33.400	32.236	3
2022-08-16	33.472	33.472	33.472	33.472	32.305	16
2022-08-12	34.100	34.100	34.100	34.100	32.911	7
2022-08-11	33.997	33.997	33.997	33.997	32.811	12

← NewerPage 16 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.