Australia markets open in 40 minutes

UFP Industries Inc (UF3.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.00000.0000 (-100.00%)
At close: 08:27AM CEST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20240.33 Dividend
31 May 2024107.9500108.0000107.6000107.8500107.5200-
30 May 2024104.9500104.9500104.9500104.9500104.6289-
29 May 2024106.5000106.5000106.3000106.3000105.9747-
28 May 2024109.5000110.0500107.2000107.2000106.8720-
27 May 2024109.7000109.7500109.5000109.7500109.4142-
24 May 2024108.6000110.1500108.4500110.1500109.8130-
23 May 2024109.5000109.5000108.6500109.0500108.7163-
22 May 2024109.9500110.3500109.1500110.3500110.0124-
21 May 2024109.4000110.1000109.4000110.1000109.7631-
20 May 2024109.2000109.2000109.2000109.2000108.8659-
17 May 2024109.0000109.9500109.0000109.9500109.6136-
16 May 2024112.9000113.1000112.9000113.1000112.7539-
15 May 2024111.0000113.1500111.0000113.1500112.8038-
14 May 2024109.1500111.2000109.1500111.2000110.8597-
13 May 2024108.6500110.4500108.5500110.2000109.8628-
10 May 2024109.8000109.8000109.8000109.8000109.4640-
09 May 2024109.4000109.4000109.4000109.4000109.0653-
08 May 2024107.7500109.8000107.7500109.8000109.4640-
07 May 2024108.6000108.6000108.6000108.6000108.2677-
06 May 2024107.5000109.1500107.5000109.1500108.8160-
03 May 2024107.2000109.2500107.2000107.7500107.4203-
02 May 2024104.4000106.2500104.4000106.2500105.9249120
30 Apr 2024107.1000107.1000103.8500105.9500105.6258-
29 Apr 2024105.2000107.3000105.2000106.9500106.6227-
26 Apr 2024104.1500104.1500103.9500103.9500103.6319-
25 Apr 2024104.9500104.9500102.4000102.4000102.0867-
24 Apr 2024105.7000106.1000105.4500105.4500105.1273-
23 Apr 2024104.7000107.0000104.6000107.0000106.6726-
22 Apr 2024104.1000104.1000104.1000104.1000103.7815-
19 Apr 2024102.4000104.3000102.4000104.2500103.931028
18 Apr 2024103.7500105.8000103.5500103.6000103.283012
17 Apr 2024106.1500107.8500104.8000104.8000104.4793-
16 Apr 2024107.1000107.5000106.4500107.5000107.1711-
15 Apr 2024107.8500108.4000107.4500107.4500107.1212-
12 Apr 2024108.1000108.1000108.1000108.1000107.7692-
11 Apr 2024105.7000107.8500105.6500107.8500107.5200-
10 Apr 2024109.2000109.2000106.7500106.7500106.4234-
09 Apr 2024108.6500108.6500108.4000108.4000108.0683-
08 Apr 2024108.5000108.6500108.5000108.6500108.3176-
05 Apr 2024108.2500108.2500108.2500108.2500107.9188-
04 Apr 2024111.4000111.4000111.4000111.4000111.0591-
03 Apr 2024108.8000109.0000108.8000109.0000108.6665-
02 Apr 2024110.6000110.6000109.6000109.6000109.264620
28 Mar 2024111.8500112.8500111.8500112.8500112.5047-
27 Mar 2024107.4000107.4000107.4000107.4000107.0714-
26 Mar 2024109.0500109.0500109.0500109.0500108.7163-
25 Mar 2024109.0500109.3000109.0500109.3000108.965633
22 Mar 2024111.4000111.6500110.1500110.4500110.1120-
21 Mar 2024108.0000108.0000108.0000108.0000107.6695-
20 Mar 2024106.6000107.5500106.6000107.2500106.9218-
19 Mar 2024104.2500107.3500104.2500107.3500107.0215-
18 Mar 2024105.3500105.5500104.9000104.9000104.579047
15 Mar 2024103.7000103.8000103.7000103.8000103.4824-
14 Mar 2024104.4000104.4000104.4000104.4000104.0806-
13 Mar 2024103.5500104.4000103.2000104.4000104.0806-
12 Mar 2024102.8000104.2000102.7500104.0000103.6818100
11 Mar 2024104.2500104.2500102.6500102.6500102.3359-
08 Mar 2024104.1000107.3500104.1000106.1500105.8252-
07 Mar 2024103.5500105.4500103.5500105.2500104.9280-
06 Mar 2024103.9500104.8000103.7000103.8500103.5322-
05 Mar 2024105.3000105.7500105.0500105.1500104.8283-
04 Mar 2024105.7000107.7000105.7000105.8000105.4763-
01 Mar 2024105.2000105.2000104.9000104.9000104.5790-
29 Feb 2024103.3000103.3000103.3000103.3000102.9839-
29 Feb 20240.33 Dividend
28 Feb 2024103.7500104.1500103.5500104.1500103.5023-
27 Feb 2024101.6500103.8500101.6000103.8500103.204220
26 Feb 2024102.2500102.2500101.7000101.7000101.0676-
23 Feb 2024101.9500102.2500101.9500102.2500101.6141-
22 Feb 2024100.9000101.4000100.9000101.4000100.7694-
21 Feb 2024100.7500102.0000100.7500102.0000101.365750
20 Feb 2024108.8500108.8500108.5500108.5500107.8750-
19 Feb 2024109.0500109.2000109.0500109.2000108.5209-
16 Feb 2024110.1000110.6000110.1000110.6000109.9122-
15 Feb 2024108.7500108.7500108.7500108.7500108.0737-
14 Feb 2024106.2000106.2000106.2000106.2000105.5396-
13 Feb 2024111.6500111.6500111.6500111.6500110.9557-
12 Feb 2024109.1000109.1000109.1000109.1000108.4215-
09 Feb 2024108.0500110.1000108.0500110.1000109.4153-
08 Feb 2024108.0000108.9000108.0000108.8000108.1234-
07 Feb 2024106.3000108.8500106.0000108.4000107.725920
06 Feb 2024102.7500102.9000102.7500102.9000102.2601-
05 Feb 2024105.6500107.9500104.7500104.7500104.098611
02 Feb 2024105.9000106.2500105.7500105.9000105.2414-
01 Feb 2024104.5500104.5500104.5500104.5500103.8998-
31 Jan 2024107.0000107.4500106.7000106.7000106.0365-
30 Jan 2024106.3000106.8500106.0000106.8500106.1855-
29 Jan 2024103.9500104.5500103.9500104.5500103.8998-
26 Jan 2024104.0000104.8500104.0000104.8500104.1980-
25 Jan 2024102.3500102.3500102.2000102.2000101.5645-
24 Jan 2024103.3500103.3500102.3000102.3000101.6638-
23 Jan 2024106.8000107.1500104.7500104.7500104.0986-
22 Jan 2024105.7000107.9000105.7000107.4000106.7321-
19 Jan 2024105.3500105.3500105.1000105.1000104.4464-
18 Jan 2024103.7500106.3500103.7500106.3500105.6886-
17 Jan 2024105.3500105.3500104.7500104.7500104.0986-
16 Jan 2024105.5500105.9000105.5500105.9000105.2414-
15 Jan 2024105.5000105.5000105.5000105.5000104.8439-
12 Jan 2024107.1500107.5500106.0500106.0500105.3905-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...