PT United Tractors Tbk (UTY.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 09:45AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 1,000 |
| 20 May 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | - |
| 17 May 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | - |
| 16 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 15 May 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | - |
| 14 May 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | - |
| 13 May 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | - |
| 10 May 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | - |
| 09 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 08 May 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | - |
| 07 May 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | - |
| 06 May 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | - |
| 06 May 2024 | 1569 Dividend | |||||
| 03 May 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | -1,567.6200 | - |
| 02 May 2024 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | -1,601.6987 | - |
| 30 Apr 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | -1,613.0582 | - |
| 29 Apr 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | -1,624.4178 | - |
| 26 Apr 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | -1,578.9796 | - |
| 25 Apr 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | -1,578.9796 | - |
| 24 Apr 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | -1,613.0582 | - |
| 23 Apr 2024 | 1.6700 | 1.6700 | 1.4800 | 1.4800 | -1,681.2157 | - |
| 22 Apr 2024 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | -1,703.9348 | - |
| 19 Apr 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4700 | -1,669.8562 | - |
| 18 Apr 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4700 | -1,669.8562 | - |
| 17 Apr 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | -1,681.2157 | - |
| 16 Apr 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5300 | -1,738.0134 | - |
| 15 Apr 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | -1,681.2157 | - |
| 12 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -1,692.5753 | - |
| 11 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -1,669.8562 | - |
| 10 Apr 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | -1,669.8562 | - |
| 09 Apr 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4600 | -1,658.4966 | - |
| 08 Apr 2024 | 1.5900 | 1.5900 | 1.4600 | 1.4600 | -1,658.4966 | - |
| 05 Apr 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4700 | -1,669.8562 | - |
| 04 Apr 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | -1,647.1371 | - |
| 03 Apr 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4600 | -1,658.4966 | - |
| 02 Apr 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | -1,647.1371 | 1,000 |
| 28 Mar 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | -1,601.6987 | - |
| 27 Mar 2024 | 1.4700 | 1.4700 | 1.2900 | 1.4000 | -1,590.3391 | - |
| 26 Mar 2024 | 1.3800 | 1.4200 | 1.3700 | 1.4200 | -1,613.0582 | - |
| 25 Mar 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4700 | -1,669.8562 | - |
| 22 Mar 2024 | 1.4000 | 1.4300 | 1.2600 | 1.4300 | -1,624.4178 | 13,000 |
| 21 Mar 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | -1,647.1371 | - |
| 20 Mar 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4400 | -1,635.7775 | - |
| 19 Mar 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | -1,624.4178 | - |
| 18 Mar 2024 | 1.3900 | 1.4200 | 1.3800 | 1.4200 | -1,613.0582 | - |
| 15 Mar 2024 | 1.4000 | 1.4200 | 1.3800 | 1.4200 | -1,613.0582 | - |
| 14 Mar 2024 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | -1,601.6987 | - |
| 13 Mar 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3800 | -1,567.6200 | - |
| 12 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -1,613.0582 | - |
| 11 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -1,613.0582 | - |
| 08 Mar 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4200 | -1,613.0582 | - |
| 07 Mar 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | -1,601.6987 | - |
| 06 Mar 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | -1,613.0582 | - |
| 05 Mar 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | -1,601.6987 | - |
| 04 Mar 2024 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | -1,601.6987 | - |
| 01 Mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | -1,590.3391 | - |
| 29 Feb 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | -1,601.6987 | - |
| 28 Feb 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | -1,624.4178 | - |
| 27 Feb 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3800 | -1,567.6200 | - |
| 26 Feb 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | -1,544.9009 | - |
| 23 Feb 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | -1,533.5414 | - |
| 22 Feb 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | -1,544.9009 | - |
| 21 Feb 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3600 | -1,544.9009 | - |
| 20 Feb 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | -1,533.5414 | - |
| 19 Feb 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | -1,544.9009 | - |
| 16 Feb 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | -1,567.6200 | - |
| 15 Feb 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | -1,567.6200 | - |
| 14 Feb 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | -1,533.5414 | - |
| 13 Feb 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | -1,556.2605 | - |
| 12 Feb 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | -1,567.6200 | - |
| 09 Feb 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | -1,522.1818 | - |
| 08 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -1,544.9009 | - |
| 07 Feb 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | -1,544.9009 | - |
| 06 Feb 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | -1,522.1818 | - |
| 05 Feb 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3400 | -1,522.1818 | - |
| 02 Feb 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3400 | -1,522.1818 | - |
| 01 Feb 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | -1,522.1818 | - |
| 31 Jan 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | -1,522.1818 | - |
| 30 Jan 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | -1,510.8223 | - |
| 29 Jan 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | -1,544.9009 | - |
| 26 Jan 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | -1,522.1818 | - |
| 25 Jan 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3400 | -1,522.1818 | - |
| 24 Jan 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3100 | -1,488.1030 | - |
| 23 Jan 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | -1,510.8223 | - |
| 22 Jan 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | -1,556.2605 | - |
| 19 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -1,613.0582 | - |
| 18 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -1,613.0582 | - |
| 17 Jan 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | -1,613.0582 | - |
| 16 Jan 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | -1,635.7775 | - |
| 15 Jan 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | -1,647.1371 | - |
| 12 Jan 2024 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | -1,590.3391 | - |
| 11 Jan 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | -1,544.9009 | - |
| 10 Jan 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | -1,556.2605 | - |
| 09 Jan 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | -1,544.9009 | - |
| 08 Jan 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | -1,533.5414 | - |
| 05 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1,556.2605 | - |
| 04 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1,556.2605 | - |
| 03 Jan 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | -1,522.1818 | - |
| 02 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1,556.2605 | - |
| 29 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -1,499.4626 | - |
| *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.