United Overseas Bank Ltd (UOB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 20.86 | 20.87 | 20.85 | 20.85 | 20.85 | 1 |
| 21 June 2024 | 20.88 | 20.97 | 20.87 | 20.94 | 20.94 | - |
| 20 June 2024 | 20.81 | 20.81 | 20.79 | 20.80 | 20.80 | - |
| 19 June 2024 | 21.15 | 21.15 | 21.05 | 21.05 | 21.05 | - |
| 18 June 2024 | 20.91 | 20.99 | 20.85 | 20.99 | 20.99 | - |
| 17 June 2024 | 21.01 | 21.23 | 21.00 | 21.01 | 21.01 | - |
| 14 June 2024 | 20.94 | 21.06 | 20.89 | 21.00 | 21.00 | - |
| 13 June 2024 | 20.91 | 20.96 | 20.91 | 20.96 | 20.96 | - |
| 12 June 2024 | 20.93 | 20.94 | 20.89 | 20.94 | 20.94 | - |
| 11 June 2024 | 20.85 | 20.85 | 20.84 | 20.84 | 20.84 | - |
| 10 June 2024 | 20.88 | 20.98 | 20.88 | 20.95 | 20.95 | - |
| 07 June 2024 | 20.91 | 20.91 | 20.85 | 20.87 | 20.87 | - |
| 06 June 2024 | 20.87 | 20.88 | 20.85 | 20.85 | 20.85 | - |
| 05 June 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 04 June 2024 | 20.81 | 20.90 | 20.77 | 20.85 | 20.85 | - |
| 03 June 2024 | 20.86 | 20.86 | 20.73 | 20.73 | 20.73 | - |
| 31 May 2024 | 20.82 | 20.82 | 20.73 | 20.75 | 20.75 | - |
| 30 May 2024 | 20.56 | 20.69 | 20.56 | 20.66 | 20.66 | - |
| 29 May 2024 | 20.70 | 20.75 | 20.68 | 20.68 | 20.68 | - |
| 28 May 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 27 May 2024 | 20.57 | 20.63 | 20.57 | 20.63 | 20.63 | - |
| 24 May 2024 | 20.61 | 20.66 | 20.61 | 20.65 | 20.65 | - |
| 23 May 2024 | 20.70 | 20.71 | 20.61 | 20.61 | 20.61 | - |
| 22 May 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 21 May 2024 | 20.41 | 20.46 | 20.41 | 20.45 | 20.45 | - |
| 20 May 2024 | 20.49 | 20.49 | 20.44 | 20.44 | 20.44 | - |
| 17 May 2024 | 20.35 | 20.54 | 20.35 | 20.52 | 20.52 | - |
| 16 May 2024 | 20.44 | 20.64 | 20.41 | 20.41 | 20.41 | - |
| 15 May 2024 | 20.28 | 20.35 | 20.27 | 20.35 | 20.35 | - |
| 14 May 2024 | 20.23 | 20.38 | 20.23 | 20.32 | 20.32 | - |
| 13 May 2024 | 20.53 | 20.53 | 20.44 | 20.44 | 20.44 | - |
| 10 May 2024 | 20.64 | 20.67 | 20.57 | 20.64 | 20.64 | - |
| 09 May 2024 | 20.64 | 20.71 | 20.64 | 20.71 | 20.71 | - |
| 08 May 2024 | 20.34 | 20.34 | 20.26 | 20.29 | 20.29 | - |
| 07 May 2024 | 20.82 | 20.93 | 20.74 | 20.86 | 20.86 | - |
| 06 May 2024 | 20.75 | 20.80 | 20.74 | 20.74 | 20.74 | - |
| 03 May 2024 | 20.96 | 20.96 | 20.86 | 20.89 | 20.89 | - |
| 02 May 2024 | 20.65 | 20.73 | 20.65 | 20.71 | 20.71 | - |
| 30 Apr 2024 | 20.69 | 20.80 | 20.69 | 20.75 | 20.75 | - |
| 29 Apr 2024 | 20.65 | 20.71 | 20.61 | 20.61 | 20.61 | - |
| 26 Apr 2024 | 20.65 | 20.70 | 20.59 | 20.69 | 20.69 | - |
| 25 Apr 2024 | 20.70 | 20.74 | 20.59 | 20.61 | 20.61 | - |
| 25 Apr 2024 | 0.85 Dividend | |||||
| 24 Apr 2024 | 21.28 | 21.45 | 21.07 | 21.07 | 20.22 | 1 |
| 23 Apr 2024 | 21.16 | 21.19 | 21.14 | 21.16 | 20.31 | - |
| 22 Apr 2024 | 20.81 | 20.81 | 20.74 | 20.76 | 19.92 | - |
| 19 Apr 2024 | 20.44 | 20.51 | 20.40 | 20.51 | 19.68 | - |
| 18 Apr 2024 | 20.59 | 20.66 | 20.59 | 20.60 | 19.77 | - |
| 17 Apr 2024 | 20.17 | 20.30 | 20.17 | 20.22 | 19.40 | - |
| 16 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.19 | - |
| 15 Apr 2024 | 20.16 | 20.17 | 20.11 | 20.11 | 19.30 | - |
| 12 Apr 2024 | 20.19 | 20.26 | 20.09 | 20.09 | 19.28 | - |
| 11 Apr 2024 | 20.17 | 20.17 | 20.08 | 20.11 | 19.30 | - |
| 10 Apr 2024 | 20.09 | 20.11 | 20.09 | 20.11 | 19.30 | - |
| 09 Apr 2024 | 20.07 | 20.09 | 20.04 | 20.04 | 19.23 | - |
| 08 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.19 | - |
| 05 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.19 | - |
| 04 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.19 | - |
| 03 Apr 2024 | 20.07 | 20.07 | 20.03 | 20.03 | 19.22 | - |
| 02 Apr 2024 | 20.21 | 20.26 | 20.03 | 20.03 | 19.22 | - |
| 28 Mar 2024 | 19.99 | 20.02 | 19.99 | 19.99 | 19.18 | - |
| 27 Mar 2024 | 20.14 | 20.14 | 20.04 | 20.04 | 19.23 | - |
| 26 Mar 2024 | 19.88 | 19.97 | 19.84 | 19.97 | 19.16 | - |
| 25 Mar 2024 | 19.53 | 19.57 | 19.52 | 19.52 | 18.73 | - |
| 22 Mar 2024 | 19.71 | 19.75 | 19.58 | 19.58 | 18.79 | - |
| 21 Mar 2024 | 19.83 | 19.84 | 19.51 | 19.51 | 18.72 | - |
| 20 Mar 2024 | 19.65 | 19.65 | 19.64 | 19.64 | 18.85 | - |
| 19 Mar 2024 | 19.69 | 19.88 | 19.64 | 19.64 | 18.85 | - |
| 18 Mar 2024 | 19.62 | 19.83 | 19.62 | 19.83 | 19.03 | - |
| 15 Mar 2024 | 19.68 | 19.68 | 19.62 | 19.68 | 18.89 | - |
| 14 Mar 2024 | 19.67 | 19.70 | 19.67 | 19.68 | 18.89 | - |
| 13 Mar 2024 | 19.50 | 19.58 | 19.45 | 19.58 | 18.79 | - |
| 12 Mar 2024 | 19.28 | 19.30 | 19.24 | 19.27 | 18.49 | - |
| 11 Mar 2024 | 19.20 | 19.25 | 19.20 | 19.25 | 18.47 | - |
| 08 Mar 2024 | 19.25 | 19.28 | 19.25 | 19.26 | 18.48 | - |
| 07 Mar 2024 | 19.29 | 19.30 | 19.25 | 19.25 | 18.47 | - |
| 06 Mar 2024 | 19.26 | 19.26 | 19.15 | 19.18 | 18.41 | - |
| 05 Mar 2024 | 19.09 | 19.13 | 19.07 | 19.07 | 18.30 | - |
| 04 Mar 2024 | 19.15 | 19.22 | 19.15 | 19.19 | 18.42 | - |
| 01 Mar 2024 | 19.22 | 19.22 | 19.16 | 19.17 | 18.40 | - |
| 29 Feb 2024 | 19.12 | 19.17 | 19.10 | 19.17 | 18.40 | - |
| 28 Feb 2024 | 19.17 | 19.34 | 19.14 | 19.34 | 18.56 | - |
| 27 Feb 2024 | 19.25 | 19.31 | 19.25 | 19.31 | 18.53 | - |
| 26 Feb 2024 | 19.18 | 19.18 | 19.15 | 19.15 | 18.38 | - |
| 23 Feb 2024 | 19.27 | 19.45 | 19.25 | 19.28 | 18.50 | - |
| 22 Feb 2024 | 19.43 | 19.47 | 19.39 | 19.46 | 18.67 | - |
| 21 Feb 2024 | 20.00 | 20.00 | 19.97 | 19.97 | 19.16 | - |
| 20 Feb 2024 | 20.12 | 20.12 | 20.08 | 20.08 | 19.27 | - |
| 19 Feb 2024 | 20.08 | 20.08 | 20.06 | 20.06 | 19.25 | - |
| 16 Feb 2024 | 19.95 | 19.99 | 19.91 | 19.93 | 19.13 | - |
| 15 Feb 2024 | 19.72 | 19.72 | 19.66 | 19.68 | 18.89 | - |
| 14 Feb 2024 | 19.36 | 19.45 | 19.36 | 19.38 | 18.60 | - |
| 13 Feb 2024 | 19.30 | 19.31 | 19.20 | 19.23 | 18.45 | - |
| 12 Feb 2024 | 19.20 | 19.41 | 19.20 | 19.40 | 18.62 | - |
| 09 Feb 2024 | 19.21 | 19.23 | 19.20 | 19.20 | 18.43 | - |
| 08 Feb 2024 | 19.22 | 19.24 | 19.20 | 19.20 | 18.43 | - |
| 07 Feb 2024 | 19.36 | 19.37 | 19.33 | 19.37 | 18.59 | - |
| 06 Feb 2024 | 19.29 | 19.48 | 19.29 | 19.47 | 18.68 | - |
| 05 Feb 2024 | 19.43 | 19.43 | 19.35 | 19.36 | 18.58 | 2 |
| 02 Feb 2024 | 19.49 | 19.53 | 19.48 | 19.53 | 18.74 | - |
| *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.