UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	33.077	33.077	33.077	33.077	31.923	21
2022-08-04	33.701	33.701	33.701	33.701	32.526	12
2022-07-27	32.400	32.400	32.400	32.400	31.270	8
2022-07-26	32.400	32.400	32.400	32.400	31.270	2
2022-07-25	32.400	32.400	32.400	32.400	31.270	4
2022-07-21	32.900	32.900	32.900	32.900	31.753	2
2022-07-19	33.200	33.200	32.700	33.000	31.849	351
2022-07-18	32.900	32.900	32.900	32.900	31.753	3
2022-07-15	32.399	32.399	32.399	32.399	31.270	36
2022-07-14	32.500	32.500	32.287	32.287	31.161	31
2022-07-13	32.297	32.297	32.297	32.297	31.171	28
2022-07-12	32.800	32.800	32.400	32.400	31.270	55
2022-07-11	33.000	33.000	33.000	33.000	31.849	1
2022-07-08	32.900	32.900	32.900	32.900	31.753	3
2022-07-07	33.768	33.768	33.768	33.768	32.590	48
2022-07-06	35.097	35.097	35.097	35.097	33.873	6
2022-07-05	34.950	34.950	34.950	34.950	33.732	2
2022-07-04	36.096	36.096	36.096	36.096	34.838	1
2022-06-29	33.500	33.500	33.500	33.500	32.332	2
2022-06-23	32.600	32.600	32.600	32.600	31.463	4
2022-06-22	33.000	33.000	33.000	33.000	31.849	6
2022-06-21	33.100	33.100	33.100	33.100	31.946	1
2022-06-17	33.900	33.900	33.900	33.900	32.718	64
2022-06-16	35.000	35.000	33.197	33.197	32.039	5
2022-06-15	36.000	36.000	36.000	36.000	34.745	1
2022-06-14	37.400	37.400	37.196	37.196	35.899	51
2022-06-09	38.851	38.851	38.851	38.851	37.496	10
2022-06-08	39.300	39.300	39.100	39.100	37.737	20
2022-06-01	38.600	38.600	38.546	38.546	37.202	42
2022-05-31	39.599	39.599	39.599	39.599	38.218	9
2022-05-27	38.800	38.800	38.495	38.496	37.154	30
2022-05-26	38.500	38.500	38.500	38.500	37.158	1
2022-05-25	39.300	39.300	39.300	39.300	37.930	1
2022-05-23	39.596	39.596	39.596	39.596	38.216	4
2022-05-18	43.356	43.356	43.356	43.356	39.673	20
2022-05-17	42.500	42.500	42.500	42.500	38.890	1
2022-05-16	41.800	42.000	41.800	42.000	38.432	13
2022-05-13	41.600	41.608	41.600	41.608	38.073	34
2022-05-11	41.266	41.266	41.266	41.266	37.760	10
2022-05-10	41.174	41.174	41.174	41.174	37.676	108
2022-05-09	41.300	41.300	41.300	41.300	37.792	1
2022-05-06	41.099	41.099	41.099	41.099	37.608	36
2022-05-04	41.199	41.199	41.199	41.199	37.699	15
2022-05-03	41.632	41.632	41.632	41.632	38.095	37
2022-04-29	43.000	43.000	43.000	43.000	39.347	1
2022-04-28	42.499	42.499	42.499	42.499	38.889	11
2022-04-27	41.999	41.999	41.999	41.999	38.431	94
2022-04-26	41.800	41.800	41.800	41.800	38.249	1
2022-04-25	42.396	42.400	42.396	42.400	38.798	29
2022-04-22	42.200	42.200	41.999	41.999	38.431	23
2022-04-21	41.696	41.696	41.696	41.696	38.154	34
2022-04-20	41.644	41.644	41.644	41.644	38.106	27
2022-04-14	42.596	42.596	42.596	42.596	38.977	18
2022-04-13	41.095	41.100	41.095	41.100	37.609	5
2022-04-12	41.099	41.099	41.096	41.096	37.605	48
2022-04-11	41.900	41.900	41.700	41.700	38.158	30
2022-04-08	40.804	40.804	40.396	40.396	36.964	28
2022-04-07	40.898	40.898	40.898	40.898	37.424	6
2022-04-06	41.499	41.499	41.499	41.499	37.974	27
2022-04-05	42.100	42.900	42.100	42.900	39.256	2

← NewerPage 17 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.