UFP Technologies Inc (UFP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:19PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 240.60 | 240.60 | 239.20 | 239.20 | 239.20 | - |
| 10 May 2024 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | - |
| 09 May 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 08 May 2024 | 233.20 | 233.20 | 228.60 | 229.00 | 229.00 | - |
| 07 May 2024 | 236.60 | 236.80 | 236.20 | 236.60 | 236.60 | - |
| 06 May 2024 | 242.00 | 242.00 | 236.60 | 236.60 | 236.60 | - |
| 03 May 2024 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | - |
| 02 May 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | - |
| 30 Apr 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 29 Apr 2024 | 197.40 | 204.20 | 197.40 | 203.60 | 203.60 | - |
| 26 Apr 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | - |
| 25 Apr 2024 | 198.50 | 198.50 | 192.80 | 194.50 | 194.50 | - |
| 24 Apr 2024 | 197.80 | 200.60 | 197.80 | 198.50 | 198.50 | - |
| 23 Apr 2024 | 198.60 | 200.20 | 197.80 | 197.80 | 197.80 | - |
| 22 Apr 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | - |
| 19 Apr 2024 | 202.20 | 202.20 | 202.00 | 202.00 | 202.00 | 15 |
| 18 Apr 2024 | 210.80 | 210.80 | 202.40 | 202.40 | 202.40 | - |
| 17 Apr 2024 | 212.40 | 212.40 | 209.20 | 209.20 | 209.20 | - |
| 16 Apr 2024 | 213.80 | 213.80 | 211.00 | 212.40 | 212.40 | - |
| 15 Apr 2024 | 214.40 | 214.40 | 208.40 | 211.40 | 211.40 | - |
| 12 Apr 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | - |
| 11 Apr 2024 | 219.00 | 219.00 | 218.40 | 218.40 | 218.40 | - |
| 10 Apr 2024 | 227.80 | 228.00 | 227.80 | 227.80 | 227.80 | - |
| 09 Apr 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| 08 Apr 2024 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | - |
| 05 Apr 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - |
| 04 Apr 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
| 03 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 02 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 28 Mar 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | - |
| 27 Mar 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 26 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 25 Mar 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 22 Mar 2024 | 206.00 | 222.00 | 206.00 | 222.00 | 222.00 | - |
| 21 Mar 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | - |
| 20 Mar 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 19 Mar 2024 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | - |
| 18 Mar 2024 | 176.00 | 178.00 | 176.00 | 176.00 | 176.00 | - |
| 15 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 14 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 13 Mar 2024 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | - |
| 12 Mar 2024 | 176.00 | 178.00 | 175.00 | 177.00 | 177.00 | - |
| 11 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 08 Mar 2024 | 187.00 | 188.00 | 182.00 | 182.00 | 182.00 | - |
| 07 Mar 2024 | 187.00 | 189.00 | 186.00 | 189.00 | 189.00 | - |
| 06 Mar 2024 | 186.00 | 189.00 | 186.00 | 187.00 | 187.00 | - |
| 05 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 04 Mar 2024 | 197.00 | 198.00 | 196.00 | 197.00 | 197.00 | - |
| 01 Mar 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 29 Feb 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 28 Feb 2024 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | - |
| 27 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 26 Feb 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 23 Feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| 22 Feb 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 21 Feb 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 20 Feb 2024 | 176.00 | 177.00 | 174.00 | 177.00 | 177.00 | - |
| 19 Feb 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 16 Feb 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 15 Feb 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 14 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 13 Feb 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 12 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 09 Feb 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | - |
| 08 Feb 2024 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | - |
| 07 Feb 2024 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | - |
| 06 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 05 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 02 Feb 2024 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | - |
| 01 Feb 2024 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | - |
| 31 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 30 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 29 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 26 Jan 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 25 Jan 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 24 Jan 2024 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | - |
| 23 Jan 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 22 Jan 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | - |
| 19 Jan 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 18 Jan 2024 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | - |
| 17 Jan 2024 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | - |
| 16 Jan 2024 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | 50 |
| 15 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 12 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 11 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 10 Jan 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 09 Jan 2024 | 147.00 | 147.00 | 143.00 | 147.00 | 147.00 | - |
| 08 Jan 2024 | 144.00 | 147.00 | 143.00 | 144.00 | 144.00 | - |
| 05 Jan 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 04 Jan 2024 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | - |
| 03 Jan 2024 | 149.00 | 149.00 | 144.00 | 144.00 | 144.00 | - |
| 02 Jan 2024 | 156.00 | 156.00 | 151.00 | 151.00 | 151.00 | - |
| 29 Dec 2023 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | - |
| 28 Dec 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 27 Dec 2023 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | - |
| 22 Dec 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 21 Dec 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 20 Dec 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 19 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 18 Dec 2023 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | - |
| *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.