Ulta Beauty Inc (34U.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:26AM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 366.80 | 366.80 | 366.80 | 366.80 | 366.80 | 2 |
| 17 May 2024 | 368.70 | 368.70 | 368.70 | 368.70 | 368.70 | - |
| 16 May 2024 | 369.30 | 369.30 | 369.30 | 369.30 | 369.30 | - |
| 15 May 2024 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | - |
| 14 May 2024 | 372.70 | 372.70 | 372.70 | 372.70 | 372.70 | - |
| 13 May 2024 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | - |
| 10 May 2024 | 366.80 | 366.80 | 366.80 | 366.80 | 366.80 | - |
| 09 May 2024 | 359.20 | 359.20 | 359.20 | 359.20 | 359.20 | - |
| 08 May 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 07 May 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - |
| 06 May 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 03 May 2024 | 368.70 | 368.70 | 368.70 | 368.70 | 368.70 | - |
| 02 May 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 30 Apr 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| 29 Apr 2024 | 378.10 | 378.10 | 378.10 | 378.10 | 378.10 | - |
| 26 Apr 2024 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | - |
| 25 Apr 2024 | 378.60 | 378.60 | 378.60 | 378.60 | 378.60 | - |
| 24 Apr 2024 | 392.20 | 392.20 | 392.20 | 392.20 | 392.20 | - |
| 23 Apr 2024 | 390.40 | 390.40 | 390.40 | 390.40 | 390.40 | - |
| 22 Apr 2024 | 387.10 | 387.10 | 387.10 | 387.10 | 387.10 | - |
| 19 Apr 2024 | 395.20 | 395.20 | 395.20 | 395.20 | 395.20 | - |
| 18 Apr 2024 | 397.10 | 397.10 | 397.10 | 397.10 | 397.10 | - |
| 17 Apr 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - |
| 16 Apr 2024 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | - |
| 15 Apr 2024 | 414.10 | 414.10 | 414.10 | 414.10 | 414.10 | - |
| 12 Apr 2024 | 416.20 | 416.20 | 416.20 | 416.20 | 416.20 | - |
| 11 Apr 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| 10 Apr 2024 | 417.70 | 417.70 | 417.70 | 417.70 | 417.70 | - |
| 09 Apr 2024 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | - |
| 08 Apr 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - |
| 05 Apr 2024 | 412.90 | 412.90 | 412.90 | 412.90 | 412.90 | - |
| 04 Apr 2024 | 404.60 | 411.30 | 404.60 | 411.30 | 411.30 | 2 |
| 03 Apr 2024 | 479.40 | 479.40 | 479.40 | 479.40 | 479.40 | - |
| 02 Apr 2024 | 490.60 | 490.60 | 490.60 | 490.60 | 490.60 | - |
| 28 Mar 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| 27 Mar 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
| 26 Mar 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 25 Mar 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 22 Mar 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
| 21 Mar 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 20 Mar 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| 19 Mar 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
| 18 Mar 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| 15 Mar 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
| 14 Mar 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| 13 Mar 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 12 Mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 11 Mar 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| 08 Mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 07 Mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 06 Mar 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 05 Mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 04 Mar 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 01 Mar 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 29 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| 28 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| 27 Feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| 26 Feb 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 23 Feb 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 22 Feb 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 21 Feb 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 20 Feb 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| 19 Feb 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| 16 Feb 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| 15 Feb 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| 14 Feb 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| 13 Feb 2024 | 486.00 | 492.00 | 486.00 | 492.00 | 492.00 | 4 |
| 12 Feb 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| 09 Feb 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 08 Feb 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
| 07 Feb 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 06 Feb 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 05 Feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| 02 Feb 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| 01 Feb 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| 31 Jan 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| 30 Jan 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| 29 Jan 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| 26 Jan 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| 25 Jan 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 24 Jan 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - |
| 23 Jan 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| 22 Jan 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | - |
| 19 Jan 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| 18 Jan 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
| 17 Jan 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | - |
| 16 Jan 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 15 Jan 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| 12 Jan 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| 11 Jan 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| 10 Jan 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - |
| 09 Jan 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 08 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 05 Jan 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - |
| 04 Jan 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
| 03 Jan 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 02 Jan 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - |
| 29 Dec 2023 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | - |
| 28 Dec 2023 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | - |
| 27 Dec 2023 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.