UNIQA Insurance Group AG (UQA.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.33 | 8.33 | 8.24 | 8.28 | 8.28 | 109,978 |
| 25 Apr 2024 | 8.28 | 8.38 | 8.23 | 8.27 | 8.27 | 210,238 |
| 24 Apr 2024 | 8.20 | 8.27 | 8.18 | 8.24 | 8.24 | 343,390 |
| 23 Apr 2024 | 8.14 | 8.20 | 8.13 | 8.20 | 8.20 | 168,744 |
| 22 Apr 2024 | 8.15 | 8.18 | 8.13 | 8.15 | 8.15 | 198,264 |
| 19 Apr 2024 | 8.07 | 8.17 | 8.06 | 8.17 | 8.17 | 146,178 |
| 18 Apr 2024 | 8.09 | 8.14 | 8.05 | 8.12 | 8.12 | 143,838 |
| 17 Apr 2024 | 8.06 | 8.13 | 8.03 | 8.11 | 8.11 | 122,108 |
| 16 Apr 2024 | 8.00 | 8.13 | 7.98 | 8.04 | 8.04 | 267,914 |
| 15 Apr 2024 | 8.10 | 8.15 | 8.03 | 8.09 | 8.09 | 152,931 |
| 12 Apr 2024 | 8.16 | 8.16 | 8.07 | 8.11 | 8.11 | 102,473 |
| 11 Apr 2024 | 8.07 | 8.15 | 8.06 | 8.12 | 8.12 | 113,471 |
| 10 Apr 2024 | 8.10 | 8.12 | 8.00 | 8.05 | 8.05 | 201,622 |
| 09 Apr 2024 | 8.12 | 8.16 | 8.03 | 8.08 | 8.08 | 135,790 |
| 08 Apr 2024 | 8.13 | 8.16 | 8.10 | 8.16 | 8.16 | 106,287 |
| 05 Apr 2024 | 8.10 | 8.12 | 8.04 | 8.12 | 8.12 | 166,753 |
| 04 Apr 2024 | 8.10 | 8.10 | 8.06 | 8.10 | 8.10 | 128,766 |
| 03 Apr 2024 | 8.01 | 8.09 | 8.01 | 8.09 | 8.09 | 96,938 |
| 02 Apr 2024 | 8.10 | 8.10 | 8.01 | 8.03 | 8.03 | 144,578 |
| 28 Mar 2024 | 8.03 | 8.05 | 8.00 | 8.01 | 8.01 | 77,178 |
| 27 Mar 2024 | 8.03 | 8.05 | 8.00 | 8.01 | 8.01 | 58,248 |
| 26 Mar 2024 | 7.97 | 8.01 | 7.97 | 8.00 | 8.00 | 69,974 |
| 25 Mar 2024 | 7.87 | 7.97 | 7.87 | 7.95 | 7.95 | 178,336 |
| 22 Mar 2024 | 7.91 | 7.94 | 7.88 | 7.89 | 7.89 | 94,271 |
| 21 Mar 2024 | 8.03 | 8.03 | 7.89 | 7.89 | 7.89 | 145,864 |
| 20 Mar 2024 | 8.02 | 8.04 | 7.97 | 7.97 | 7.97 | 127,219 |
| 19 Mar 2024 | 8.00 | 8.07 | 8.00 | 8.03 | 8.03 | 124,778 |
| 18 Mar 2024 | 8.07 | 8.09 | 8.02 | 8.04 | 8.04 | 104,271 |
| 15 Mar 2024 | 8.08 | 8.10 | 8.00 | 8.01 | 8.01 | 328,532 |
| 14 Mar 2024 | 8.12 | 8.12 | 8.05 | 8.05 | 8.05 | 182,497 |
| 13 Mar 2024 | 8.10 | 8.12 | 8.08 | 8.09 | 8.09 | 93,787 |
| 12 Mar 2024 | 8.10 | 8.12 | 8.06 | 8.09 | 8.09 | 228,582 |
| 11 Mar 2024 | 8.09 | 8.12 | 8.05 | 8.09 | 8.09 | 113,540 |
| 08 Mar 2024 | 8.10 | 8.12 | 8.05 | 8.10 | 8.10 | 229,542 |
| 07 Mar 2024 | 8.00 | 8.11 | 8.00 | 8.06 | 8.06 | 86,284 |
| 06 Mar 2024 | 8.02 | 8.09 | 8.02 | 8.06 | 8.06 | 105,840 |
| 05 Mar 2024 | 7.99 | 8.06 | 7.95 | 8.06 | 8.06 | 69,246 |
| 04 Mar 2024 | 8.03 | 8.07 | 7.98 | 8.03 | 8.03 | 90,549 |
| 01 Mar 2024 | 8.07 | 8.12 | 8.03 | 8.03 | 8.03 | 75,261 |
| 29 Feb 2024 | 8.07 | 8.12 | 8.01 | 8.09 | 8.09 | 272,762 |
| 28 Feb 2024 | 8.03 | 8.12 | 7.99 | 8.07 | 8.07 | 148,521 |
| 27 Feb 2024 | 7.93 | 8.03 | 7.91 | 8.00 | 8.00 | 183,773 |
| 26 Feb 2024 | 8.00 | 8.04 | 7.94 | 7.99 | 7.99 | 128,098 |
| 23 Feb 2024 | 7.94 | 8.00 | 7.92 | 7.99 | 7.99 | 75,064 |
| 22 Feb 2024 | 8.00 | 8.03 | 7.93 | 7.96 | 7.96 | 122,827 |
| 21 Feb 2024 | 7.84 | 7.93 | 7.82 | 7.91 | 7.91 | 125,533 |
| 20 Feb 2024 | 7.86 | 7.86 | 7.77 | 7.84 | 7.84 | 90,784 |
| 19 Feb 2024 | 7.81 | 7.85 | 7.78 | 7.83 | 7.83 | 210,968 |
| 16 Feb 2024 | 7.75 | 7.86 | 7.75 | 7.80 | 7.80 | 212,374 |
| 15 Feb 2024 | 7.84 | 7.84 | 7.72 | 7.76 | 7.76 | 86,201 |
| 14 Feb 2024 | 7.78 | 7.78 | 7.71 | 7.73 | 7.73 | 77,875 |
| 13 Feb 2024 | 7.75 | 7.79 | 7.71 | 7.75 | 7.75 | 87,965 |
| 12 Feb 2024 | 7.70 | 7.81 | 7.70 | 7.76 | 7.76 | 204,366 |
| 09 Feb 2024 | 7.75 | 7.77 | 7.70 | 7.74 | 7.74 | 187,413 |
| 08 Feb 2024 | 7.79 | 7.79 | 7.73 | 7.75 | 7.75 | 82,968 |
| 07 Feb 2024 | 7.74 | 7.79 | 7.73 | 7.75 | 7.75 | 84,021 |
| 06 Feb 2024 | 7.77 | 7.77 | 7.72 | 7.77 | 7.77 | 46,577 |
| 05 Feb 2024 | 7.78 | 7.80 | 7.71 | 7.74 | 7.74 | 129,429 |
| 02 Feb 2024 | 7.76 | 7.76 | 7.71 | 7.74 | 7.74 | 52,360 |
| 01 Feb 2024 | 7.71 | 7.83 | 7.71 | 7.73 | 7.73 | 112,219 |
| 31 Jan 2024 | 7.77 | 7.79 | 7.73 | 7.78 | 7.78 | 187,401 |
| 30 Jan 2024 | 7.78 | 7.78 | 7.73 | 7.77 | 7.77 | 124,622 |
| 29 Jan 2024 | 7.75 | 7.77 | 7.72 | 7.74 | 7.74 | 66,850 |
| 26 Jan 2024 | 7.77 | 7.84 | 7.72 | 7.75 | 7.75 | 71,469 |
| 25 Jan 2024 | 7.67 | 7.79 | 7.66 | 7.78 | 7.78 | 94,797 |
| 24 Jan 2024 | 7.64 | 7.67 | 7.60 | 7.67 | 7.67 | 105,159 |
| 23 Jan 2024 | 7.55 | 7.64 | 7.55 | 7.62 | 7.62 | 85,645 |
| 22 Jan 2024 | 7.60 | 7.64 | 7.56 | 7.58 | 7.58 | 115,632 |
| 19 Jan 2024 | 7.55 | 7.59 | 7.54 | 7.57 | 7.57 | 118,252 |
| 18 Jan 2024 | 7.50 | 7.56 | 7.45 | 7.56 | 7.56 | 154,071 |
| 17 Jan 2024 | 7.47 | 7.52 | 7.42 | 7.52 | 7.52 | 120,127 |
| 16 Jan 2024 | 7.52 | 7.53 | 7.45 | 7.52 | 7.52 | 72,554 |
| 15 Jan 2024 | 7.56 | 7.56 | 7.47 | 7.52 | 7.52 | 87,978 |
| 12 Jan 2024 | 7.52 | 7.55 | 7.49 | 7.51 | 7.51 | 87,467 |
| 11 Jan 2024 | 7.52 | 7.53 | 7.45 | 7.53 | 7.53 | 91,812 |
| 10 Jan 2024 | 7.51 | 7.52 | 7.47 | 7.50 | 7.50 | 83,179 |
| 09 Jan 2024 | 7.53 | 7.53 | 7.47 | 7.51 | 7.51 | 111,170 |
| 08 Jan 2024 | 7.41 | 7.50 | 7.40 | 7.50 | 7.50 | 66,163 |
| 05 Jan 2024 | 7.50 | 7.51 | 7.41 | 7.42 | 7.42 | 128,632 |
| 04 Jan 2024 | 7.41 | 7.51 | 7.41 | 7.50 | 7.50 | 109,310 |
| 03 Jan 2024 | 7.45 | 7.54 | 7.42 | 7.44 | 7.44 | 110,364 |
| 02 Jan 2024 | 7.54 | 7.54 | 7.35 | 7.41 | 7.41 | 318,593 |
| 29 Dec 2023 | 7.43 | 7.48 | 7.40 | 7.46 | 7.46 | 101,036 |
| 28 Dec 2023 | 7.36 | 7.42 | 7.33 | 7.39 | 7.39 | 263,223 |
| 27 Dec 2023 | 7.37 | 7.40 | 7.30 | 7.40 | 7.40 | 131,484 |
| 22 Dec 2023 | 7.38 | 7.38 | 7.32 | 7.35 | 7.35 | 99,203 |
| 21 Dec 2023 | 7.38 | 7.38 | 7.30 | 7.35 | 7.35 | 135,767 |
| 20 Dec 2023 | 7.34 | 7.42 | 7.33 | 7.40 | 7.40 | 253,657 |
| 19 Dec 2023 | 7.30 | 7.34 | 7.26 | 7.31 | 7.31 | 178,309 |
| 18 Dec 2023 | 7.34 | 7.37 | 7.30 | 7.35 | 7.35 | 201,028 |
| 15 Dec 2023 | 7.45 | 7.49 | 7.34 | 7.34 | 7.34 | 360,273 |
| 14 Dec 2023 | 7.45 | 7.50 | 7.37 | 7.43 | 7.43 | 234,259 |
| 13 Dec 2023 | 7.54 | 7.56 | 7.40 | 7.44 | 7.44 | 173,446 |
| 12 Dec 2023 | 7.57 | 7.58 | 7.50 | 7.54 | 7.54 | 84,514 |
| 11 Dec 2023 | 7.56 | 7.59 | 7.51 | 7.55 | 7.55 | 157,879 |
| 08 Dec 2023 | 7.52 | 7.59 | 7.51 | 7.56 | 7.56 | 143,084 |
| 07 Dec 2023 | 7.59 | 7.61 | 7.52 | 7.58 | 7.58 | 137,508 |
| 06 Dec 2023 | 7.64 | 7.65 | 7.58 | 7.58 | 7.58 | 92,187 |
| 05 Dec 2023 | 7.62 | 7.63 | 7.57 | 7.60 | 7.60 | 105,819 |
| 04 Dec 2023 | 7.64 | 7.64 | 7.50 | 7.60 | 7.60 | 237,163 |
| *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.