UFP Industries Inc (UF3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:27AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 109.8000 | 109.8000 | 109.8000 | 109.8000 | 109.8000 | - |
| 09 May 2024 | 109.4000 | 109.4000 | 109.4000 | 109.4000 | 109.4000 | - |
| 08 May 2024 | 107.7500 | 109.8000 | 107.7500 | 109.8000 | 109.8000 | - |
| 07 May 2024 | 108.6000 | 108.6000 | 108.6000 | 108.6000 | 108.6000 | - |
| 06 May 2024 | 107.5000 | 109.1500 | 107.5000 | 109.1500 | 109.1500 | - |
| 03 May 2024 | 107.2000 | 109.2500 | 107.2000 | 107.7500 | 107.7500 | - |
| 02 May 2024 | 104.4000 | 106.2500 | 104.4000 | 106.2500 | 106.2500 | 120 |
| 30 Apr 2024 | 107.1000 | 107.1000 | 103.8500 | 105.9500 | 105.9500 | - |
| 29 Apr 2024 | 105.2000 | 107.3000 | 105.2000 | 106.9500 | 106.9500 | - |
| 26 Apr 2024 | 104.1500 | 104.1500 | 103.9500 | 103.9500 | 103.9500 | - |
| 25 Apr 2024 | 104.9500 | 104.9500 | 102.4000 | 102.4000 | 102.4000 | - |
| 24 Apr 2024 | 105.7000 | 106.1000 | 105.4500 | 105.4500 | 105.4500 | - |
| 23 Apr 2024 | 104.7000 | 107.0000 | 104.6000 | 107.0000 | 107.0000 | - |
| 22 Apr 2024 | 104.1000 | 104.1000 | 104.1000 | 104.1000 | 104.1000 | - |
| 19 Apr 2024 | 102.4000 | 104.3000 | 102.4000 | 104.2500 | 104.2500 | 28 |
| 18 Apr 2024 | 103.7500 | 105.8000 | 103.5500 | 103.6000 | 103.6000 | 12 |
| 17 Apr 2024 | 106.1500 | 107.8500 | 104.8000 | 104.8000 | 104.8000 | - |
| 16 Apr 2024 | 107.1000 | 107.5000 | 106.4500 | 107.5000 | 107.5000 | - |
| 15 Apr 2024 | 107.8500 | 108.4000 | 107.4500 | 107.4500 | 107.4500 | - |
| 12 Apr 2024 | 108.1000 | 108.1000 | 108.1000 | 108.1000 | 108.1000 | - |
| 11 Apr 2024 | 105.7000 | 107.8500 | 105.6500 | 107.8500 | 107.8500 | - |
| 10 Apr 2024 | 109.2000 | 109.2000 | 106.7500 | 106.7500 | 106.7500 | - |
| 09 Apr 2024 | 108.6500 | 108.6500 | 108.4000 | 108.4000 | 108.4000 | - |
| 08 Apr 2024 | 108.5000 | 108.6500 | 108.5000 | 108.6500 | 108.6500 | - |
| 05 Apr 2024 | 108.2500 | 108.2500 | 108.2500 | 108.2500 | 108.2500 | - |
| 04 Apr 2024 | 111.4000 | 111.4000 | 111.4000 | 111.4000 | 111.4000 | - |
| 03 Apr 2024 | 108.8000 | 109.0000 | 108.8000 | 109.0000 | 109.0000 | - |
| 02 Apr 2024 | 110.6000 | 110.6000 | 109.6000 | 109.6000 | 109.6000 | 20 |
| 28 Mar 2024 | 111.8500 | 112.8500 | 111.8500 | 112.8500 | 112.8500 | - |
| 27 Mar 2024 | 107.4000 | 107.4000 | 107.4000 | 107.4000 | 107.4000 | - |
| 26 Mar 2024 | 109.0500 | 109.0500 | 109.0500 | 109.0500 | 109.0500 | - |
| 25 Mar 2024 | 109.0500 | 109.3000 | 109.0500 | 109.3000 | 109.3000 | 33 |
| 22 Mar 2024 | 111.4000 | 111.6500 | 110.1500 | 110.4500 | 110.4500 | - |
| 21 Mar 2024 | 108.0000 | 108.0000 | 108.0000 | 108.0000 | 108.0000 | - |
| 20 Mar 2024 | 106.6000 | 107.5500 | 106.6000 | 107.2500 | 107.2500 | - |
| 19 Mar 2024 | 104.2500 | 107.3500 | 104.2500 | 107.3500 | 107.3500 | - |
| 18 Mar 2024 | 105.3500 | 105.5500 | 104.9000 | 104.9000 | 104.9000 | 47 |
| 15 Mar 2024 | 103.7000 | 103.8000 | 103.7000 | 103.8000 | 103.8000 | - |
| 14 Mar 2024 | 104.4000 | 104.4000 | 104.4000 | 104.4000 | 104.4000 | - |
| 13 Mar 2024 | 103.5500 | 104.4000 | 103.2000 | 104.4000 | 104.4000 | - |
| 12 Mar 2024 | 102.8000 | 104.2000 | 102.7500 | 104.0000 | 104.0000 | 100 |
| 11 Mar 2024 | 104.2500 | 104.2500 | 102.6500 | 102.6500 | 102.6500 | - |
| 08 Mar 2024 | 104.1000 | 107.3500 | 104.1000 | 106.1500 | 106.1500 | - |
| 07 Mar 2024 | 103.5500 | 105.4500 | 103.5500 | 105.2500 | 105.2500 | - |
| 06 Mar 2024 | 103.9500 | 104.8000 | 103.7000 | 103.8500 | 103.8500 | - |
| 05 Mar 2024 | 105.3000 | 105.7500 | 105.0500 | 105.1500 | 105.1500 | - |
| 04 Mar 2024 | 105.7000 | 107.7000 | 105.7000 | 105.8000 | 105.8000 | - |
| 01 Mar 2024 | 105.2000 | 105.2000 | 104.9000 | 104.9000 | 104.9000 | - |
| 29 Feb 2024 | 103.3000 | 103.3000 | 103.3000 | 103.3000 | 103.3000 | - |
| 29 Feb 2024 | 0.33 Dividend | |||||
| 28 Feb 2024 | 103.7500 | 104.1500 | 103.5500 | 104.1500 | 103.8200 | - |
| 27 Feb 2024 | 101.6500 | 103.8500 | 101.6000 | 103.8500 | 103.5210 | 20 |
| 26 Feb 2024 | 102.2500 | 102.2500 | 101.7000 | 101.7000 | 101.3778 | - |
| 23 Feb 2024 | 101.9500 | 102.2500 | 101.9500 | 102.2500 | 101.9260 | - |
| 22 Feb 2024 | 100.9000 | 101.4000 | 100.9000 | 101.4000 | 101.0787 | - |
| 21 Feb 2024 | 100.7500 | 102.0000 | 100.7500 | 102.0000 | 101.6768 | 50 |
| 20 Feb 2024 | 108.8500 | 108.8500 | 108.5500 | 108.5500 | 108.2061 | - |
| 19 Feb 2024 | 109.0500 | 109.2000 | 109.0500 | 109.2000 | 108.8540 | - |
| 16 Feb 2024 | 110.1000 | 110.6000 | 110.1000 | 110.6000 | 110.2496 | - |
| 15 Feb 2024 | 108.7500 | 108.7500 | 108.7500 | 108.7500 | 108.4054 | - |
| 14 Feb 2024 | 106.2000 | 106.2000 | 106.2000 | 106.2000 | 105.8635 | - |
| 13 Feb 2024 | 111.6500 | 111.6500 | 111.6500 | 111.6500 | 111.2962 | - |
| 12 Feb 2024 | 109.1000 | 109.1000 | 109.1000 | 109.1000 | 108.7543 | - |
| 09 Feb 2024 | 108.0500 | 110.1000 | 108.0500 | 110.1000 | 109.7511 | - |
| 08 Feb 2024 | 108.0000 | 108.9000 | 108.0000 | 108.8000 | 108.4553 | - |
| 07 Feb 2024 | 106.3000 | 108.8500 | 106.0000 | 108.4000 | 108.0565 | 20 |
| 06 Feb 2024 | 102.7500 | 102.9000 | 102.7500 | 102.9000 | 102.5740 | - |
| 05 Feb 2024 | 105.6500 | 107.9500 | 104.7500 | 104.7500 | 104.4181 | 11 |
| 02 Feb 2024 | 105.9000 | 106.2500 | 105.7500 | 105.9000 | 105.5645 | - |
| 01 Feb 2024 | 104.5500 | 104.5500 | 104.5500 | 104.5500 | 104.2187 | - |
| 31 Jan 2024 | 107.0000 | 107.4500 | 106.7000 | 106.7000 | 106.3619 | - |
| 30 Jan 2024 | 106.3000 | 106.8500 | 106.0000 | 106.8500 | 106.5114 | - |
| 29 Jan 2024 | 103.9500 | 104.5500 | 103.9500 | 104.5500 | 104.2187 | - |
| 26 Jan 2024 | 104.0000 | 104.8500 | 104.0000 | 104.8500 | 104.5178 | - |
| 25 Jan 2024 | 102.3500 | 102.3500 | 102.2000 | 102.2000 | 101.8762 | - |
| 24 Jan 2024 | 103.3500 | 103.3500 | 102.3000 | 102.3000 | 101.9759 | - |
| 23 Jan 2024 | 106.8000 | 107.1500 | 104.7500 | 104.7500 | 104.4181 | - |
| 22 Jan 2024 | 105.7000 | 107.9000 | 105.7000 | 107.4000 | 107.0597 | - |
| 19 Jan 2024 | 105.3500 | 105.3500 | 105.1000 | 105.1000 | 104.7670 | - |
| 18 Jan 2024 | 103.7500 | 106.3500 | 103.7500 | 106.3500 | 106.0130 | - |
| 17 Jan 2024 | 105.3500 | 105.3500 | 104.7500 | 104.7500 | 104.4181 | - |
| 16 Jan 2024 | 105.5500 | 105.9000 | 105.5500 | 105.9000 | 105.5645 | - |
| 15 Jan 2024 | 105.5000 | 105.5000 | 105.5000 | 105.5000 | 105.1657 | - |
| 12 Jan 2024 | 107.1500 | 107.5500 | 106.0500 | 106.0500 | 105.7140 | - |
| 11 Jan 2024 | 108.1000 | 108.1000 | 108.1000 | 108.1000 | 107.7575 | - |
| 10 Jan 2024 | 107.4500 | 108.3500 | 107.4500 | 108.3500 | 108.0067 | - |
| 09 Jan 2024 | 108.8000 | 108.8500 | 108.1000 | 108.1000 | 107.7575 | - |
| 08 Jan 2024 | 106.5500 | 109.1000 | 106.5500 | 109.1000 | 108.7543 | 10 |
| 05 Jan 2024 | 107.2500 | 108.6000 | 107.2500 | 108.6000 | 108.2559 | 120 |
| 04 Jan 2024 | 108.1000 | 108.5000 | 108.1000 | 108.4000 | 108.0565 | - |
| 03 Jan 2024 | 111.5500 | 111.7500 | 108.9500 | 108.9500 | 108.6048 | 13 |
| 02 Jan 2024 | 112.8500 | 113.4000 | 112.8500 | 112.8500 | 112.4924 | 86 |
| 29 Dec 2023 | 113.8000 | 113.8000 | 113.7000 | 113.7000 | 113.3397 | - |
| 28 Dec 2023 | 113.5500 | 113.8000 | 113.5500 | 113.8000 | 113.4394 | - |
| 27 Dec 2023 | 114.2000 | 116.5000 | 114.1000 | 114.7500 | 114.3864 | 2,000 |
| 22 Dec 2023 | 111.7500 | 113.6000 | 111.7500 | 113.6000 | 113.2401 | - |
| 21 Dec 2023 | 111.8000 | 111.8000 | 111.8000 | 111.8000 | 111.4458 | - |
| 20 Dec 2023 | 113.1000 | 113.1000 | 113.1000 | 113.1000 | 112.7416 | - |
| 19 Dec 2023 | 109.8500 | 111.7500 | 109.8500 | 111.7500 | 111.3959 | 15 |
| 18 Dec 2023 | 112.1500 | 112.1500 | 110.4000 | 110.4000 | 110.0502 | - |
| *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.