UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	42.200	42.200	42.200	42.200	38.615	1
2022-04-01	42.000	42.438	42.000	42.438	38.833	32
2022-03-31	41.400	41.400	41.400	41.400	37.883	2
2022-03-30	41.200	41.200	41.200	41.200	37.700	2
2022-03-29	41.978	41.978	41.978	41.978	38.412	5
2022-03-28	41.999	41.999	41.996	41.996	38.428	35
2022-03-24	42.300	42.300	41.296	41.300	37.792	23
2022-03-23	42.300	42.300	41.298	41.300	37.792	7
2022-03-21	42.000	42.000	41.940	41.940	38.377	60
2022-03-17	41.595	41.595	41.595	41.595	38.061	4
2022-03-15	41.200	41.200	41.200	41.200	37.700	1
2022-03-14	41.700	41.700	41.700	41.700	38.158	3
2022-03-10	41.400	41.400	40.501	40.501	37.060	30
2022-03-08	37.639	37.639	37.639	37.639	34.442	13
2022-03-07	37.800	37.800	37.000	37.004	33.860	26
2022-03-04	38.299	38.299	38.299	38.299	35.046	12
2022-03-03	39.200	40.104	39.200	40.104	36.698	19
2022-03-02	39.053	39.053	39.053	39.053	35.736	7
2022-02-28	40.700	40.700	39.996	39.996	36.598	13
2022-02-25	39.800	41.400	39.800	41.400	37.883	9
2022-02-24	38.100	38.100	38.100	38.100	34.863	2
2022-02-22	40.846	40.846	40.500	40.500	37.059	5
2022-02-21	41.199	41.199	41.199	41.199	37.699	106
2022-02-18	43.300	43.300	41.995	42.750	39.118	11
2022-02-17	42.800	42.896	42.800	42.896	39.252	3
2022-02-16	42.900	42.900	42.899	42.899	39.255	127
2022-02-11	43.500	43.500	43.500	43.500	39.805	1
2022-02-10	43.428	43.428	43.428	43.428	39.739	5
2022-02-08	43.399	43.399	43.399	43.399	39.712	95
2022-02-07	43.300	43.400	43.300	43.400	39.713	6
2022-02-04	43.005	43.005	43.005	43.005	39.352	4
2022-02-03	43.004	43.004	43.004	43.004	39.351	10
2022-02-02	41.775	41.775	41.775	41.775	38.226	17
2022-02-01	41.800	41.800	41.727	41.727	38.182	51
2022-01-31	42.200	42.200	42.200	42.200	38.615	1
2022-01-26	41.800	41.800	41.800	41.800	38.249	1
2022-01-25	41.900	41.900	41.900	41.900	38.341	5
2022-01-24	41.395	41.395	41.100	41.100	37.609	211
2022-01-20	42.500	42.500	42.500	42.500	38.890	1
2022-01-14	41.996	42.078	41.996	42.078	38.503	22
2022-01-13	42.400	42.400	42.400	42.400	38.798	66
2022-01-12	43.100	43.100	42.195	42.195	38.610	11
2022-01-10	43.450	43.495	43.450	43.495	39.800	17
2022-01-07	43.700	43.700	43.698	43.698	39.986	10
2022-01-06	43.296	43.296	43.296	43.296	39.618	2
2022-01-05	43.162	43.162	43.162	43.162	39.496	3
2022-01-04	43.571	43.571	43.496	43.496	39.801	9
2021-12-30	43.300	43.300	43.300	43.300	39.622	1
2021-12-29	43.196	43.196	43.196	43.196	39.526	20
2021-12-23	43.096	43.096	43.096	43.096	39.435	8
2021-12-22	42.900	42.900	42.595	42.596	38.977	55
2021-12-21	43.300	43.300	43.300	43.300	39.622	8
2021-12-20	42.900	43.000	42.900	42.920	39.274	290
2021-12-17	43.796	43.796	43.796	43.796	40.075	22
2021-12-14	42.998	42.998	42.998	42.998	39.346	6
2021-12-13	42.585	42.585	42.500	42.500	38.890	10
2021-12-10	42.400	42.400	42.099	42.182	38.598	120
2021-12-09	42.171	42.345	42.171	42.345	38.748	6
2021-12-08	42.800	42.800	42.000	42.000	38.432	17
2021-12-07	43.279	43.279	43.279	43.279	39.602	6

← NewerPage 18 of 19 · 1,099 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.