Unum Group (UUM.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 02 May 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 30 Apr 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 29 Apr 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 26 Apr 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 25 Apr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 25 Apr 2024 | 0.365 Dividend | |||||
| 24 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.63 | - |
| 23 Apr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.79 | - |
| 22 Apr 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.47 | - |
| 19 Apr 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.65 | - |
| 18 Apr 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.27 | - |
| 17 Apr 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.63 | - |
| 16 Apr 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.16 | - |
| 15 Apr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.56 | - |
| 12 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.15 | - |
| 11 Apr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 46.72 | - |
| 10 Apr 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 46.76 | - |
| 09 Apr 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.21 | - |
| 08 Apr 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 48.70 | - |
| 05 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.51 | - |
| 04 Apr 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.24 | - |
| 03 Apr 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.24 | - |
| 02 Apr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.29 | - |
| 28 Mar 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.12 | - |
| 27 Mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.73 | - |
| 26 Mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.53 | - |
| 25 Mar 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.68 | - |
| 22 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.13 | - |
| 21 Mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.08 | - |
| 20 Mar 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 47.78 | - |
| 19 Mar 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.34 | - |
| 18 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.44 | - |
| 15 Mar 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 46.99 | - |
| 14 Mar 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.49 | - |
| 13 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.15 | - |
| 12 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.65 | - |
| 11 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.25 | - |
| 08 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.15 | - |
| 07 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.55 | - |
| 06 Mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.70 | - |
| 05 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.86 | - |
| 04 Mar 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.61 | - |
| 01 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.05 | - |
| 29 Feb 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.76 | - |
| 28 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.66 | - |
| 27 Feb 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.56 | - |
| 26 Feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.01 | - |
| 23 Feb 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 44.91 | - |
| 22 Feb 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.51 | - |
| 21 Feb 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.76 | - |
| 20 Feb 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.41 | - |
| 19 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.46 | - |
| 16 Feb 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.41 | - |
| 15 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.46 | - |
| 14 Feb 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.11 | - |
| 13 Feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.16 | - |
| 12 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | - |
| 09 Feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.17 | - |
| 08 Feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.12 | - |
| 07 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.42 | - |
| 06 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.42 | - |
| 05 Feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.12 | - |
| 02 Feb 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.57 | - |
| 01 Feb 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.01 | - |
| 31 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | - |
| 30 Jan 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.62 | - |
| 29 Jan 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.92 | - |
| 26 Jan 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 42.77 | - |
| 25 Jan 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.23 | - |
| 25 Jan 2024 | 0.365 Dividend | |||||
| 24 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.91 | - |
| 23 Jan 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 41.67 | - |
| 22 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.23 | - |
| 19 Jan 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.08 | - |
| 18 Jan 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.59 | - |
| 17 Jan 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.44 | - |
| 16 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.34 | - |
| 15 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.14 | - |
| 12 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.14 | - |
| 11 Jan 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.19 | - |
| 10 Jan 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.39 | - |
| 09 Jan 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.63 | - |
| 08 Jan 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 40.68 | - |
| 05 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.54 | - |
| 04 Jan 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.27 | - |
| 03 Jan 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 41.42 | - |
| 02 Jan 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.00 | - |
| 29 Dec 2023 | 40.55 | 40.55 | 40.45 | 40.45 | 39.80 | - |
| 28 Dec 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 39.60 | - |
| 27 Dec 2023 | 40.45 | 40.45 | 40.45 | 40.45 | 39.80 | - |
| 22 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 39.55 | - |
| 21 Dec 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 39.70 | - |
| 20 Dec 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 39.85 | - |
| 19 Dec 2023 | 40.10 | 40.10 | 40.10 | 40.10 | 39.45 | - |
| 18 Dec 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 38.96 | - |
| 15 Dec 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.16 | - |
| 14 Dec 2023 | 40.70 | 40.70 | 40.70 | 40.70 | 40.04 | - |
| 13 Dec 2023 | 41.65 | 41.65 | 41.65 | 41.65 | 40.98 | - |
| 12 Dec 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 40.49 | - |
| *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.