UET United Electronic Technology AG (CFC.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.0300 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 596 |
| 20 June 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 9,693 |
| 19 June 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,000 |
| 18 June 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 6,407 |
| 17 June 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 8,393 |
| 14 June 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 5,527 |
| 13 June 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 100 |
| 12 June 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 3,157 |
| 11 June 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 2,000 |
| 10 June 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 727 |
| 07 June 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 06 June 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 05 June 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 15,568 |
| 04 June 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 03 June 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 31 May 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 2,700 |
| 30 May 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 10,824 |
| 29 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 28 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 27 May 2024 | 1.1000 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 3,910 |
| 24 May 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 6,691 |
| 23 May 2024 | 1.0700 | 1.2100 | 1.0700 | 1.1600 | 1.1600 | 13,999 |
| 22 May 2024 | 1.0900 | 1.1500 | 1.0700 | 1.0700 | 1.0700 | 2,246 |
| 21 May 2024 | 1.1000 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 7,308 |
| 20 May 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 17 May 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 3 |
| 16 May 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1400 | 1.1400 | 15,009 |
| 15 May 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 3,027 |
| 14 May 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 1,591 |
| 13 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 10 May 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 8,933 |
| 09 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 08 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 07 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 06 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 03 May 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 02 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 30 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 4,500 |
| 29 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 26 Apr 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 6,433 |
| 25 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 24 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 23 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 22 Apr 2024 | 1.1400 | 1.2100 | 1.1300 | 1.1600 | 1.1600 | 14,938 |
| 19 Apr 2024 | 1.0100 | 1.1200 | 1.0000 | 1.0600 | 1.0600 | 15,211 |
| 18 Apr 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | 2,000 |
| 17 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,096 |
| 16 Apr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 800 |
| 15 Apr 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 3,200 |
| 12 Apr 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 500 |
| 11 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 10 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 09 Apr 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 8,104 |
| 08 Apr 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 1,200 |
| 05 Apr 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 2,000 |
| 04 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 03 Apr 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 2,900 |
| 02 Apr 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 580 |
| 28 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 27 Mar 2024 | 1.0100 | 1.0500 | 0.9950 | 1.0200 | 1.0200 | 15,036 |
| 26 Mar 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 1,655 |
| 25 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 22 Mar 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 2,520 |
| 21 Mar 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 5,903 |
| 20 Mar 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 31,201 |
| 19 Mar 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 6,032 |
| 18 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 680 |
| 15 Mar 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 6,606 |
| 14 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 13 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 12 Mar 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 9,539 |
| 11 Mar 2024 | 1.0200 | 1.0800 | 0.9800 | 1.0800 | 1.0800 | 30,993 |
| 08 Mar 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 17,807 |
| 07 Mar 2024 | 1.1500 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 51,710 |
| 06 Mar 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 2,627 |
| 05 Mar 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 19,644 |
| 04 Mar 2024 | 1.3300 | 1.3300 | 1.1700 | 1.2200 | 1.2200 | 11,934 |
| 01 Mar 2024 | 1.4200 | 1.4700 | 1.2600 | 1.3700 | 1.3700 | 62,065 |
| 29 Feb 2024 | 1.2700 | 1.3600 | 1.2100 | 1.2900 | 1.2900 | 23,595 |
| 28 Feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 3,028 |
| 27 Feb 2024 | 1.2500 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 12,293 |
| 26 Feb 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 4,500 |
| 23 Feb 2024 | 1.3300 | 1.3300 | 1.2000 | 1.2000 | 1.2000 | 17,896 |
| 22 Feb 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2700 | 1.2700 | 24,200 |
| 21 Feb 2024 | 1.1900 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 12,396 |
| 20 Feb 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 20,581 |
| 19 Feb 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 5,461 |
| 16 Feb 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 8,952 |
| 15 Feb 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 942 |
| 14 Feb 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 5,000 |
| 13 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 12 Feb 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 2,195 |
| 09 Feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 4,190 |
| 08 Feb 2024 | 1.3100 | 1.4000 | 1.2600 | 1.3000 | 1.3000 | 10,774 |
| 07 Feb 2024 | 1.2600 | 1.3600 | 1.1900 | 1.3100 | 1.3100 | 35,112 |
| 06 Feb 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 11,642 |
| 05 Feb 2024 | 1.4300 | 1.4300 | 1.2800 | 1.3300 | 1.3300 | 25,041 |
| 02 Feb 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 3,782 |
| 01 Feb 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 12,000 |
| 31 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| *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.