Uzin Utz SE (UZU.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 09:22AM CEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 50.50 | 50.50 | 50.50 | 51.00 | 51.00 | 100 |
| 14 June 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 13 June 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 12 June 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 11 June 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 95 |
| 10 June 2024 | 51.00 | 51.00 | 49.20 | 50.50 | 50.50 | 366 |
| 07 June 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 180 |
| 06 June 2024 | 51.00 | 51.50 | 50.50 | 51.50 | 51.50 | 240 |
| 05 June 2024 | 51.00 | 51.50 | 49.80 | 51.50 | 51.50 | 277 |
| 04 June 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 148 |
| 03 June 2024 | 51.00 | 51.50 | 49.20 | 51.50 | 51.50 | 590 |
| 31 May 2024 | 49.20 | 51.00 | 49.20 | 51.00 | 51.00 | 108 |
| 30 May 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 138 |
| 29 May 2024 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | 20 |
| 28 May 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 27 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 4 |
| 24 May 2024 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | 613 |
| 23 May 2024 | 49.80 | 49.80 | 47.60 | 47.60 | 47.60 | 207 |
| 23 May 2024 | 1.6 Dividend | |||||
| 22 May 2024 | 49.60 | 49.60 | 49.40 | 49.60 | 48.00 | 930 |
| 21 May 2024 | 50.50 | 50.50 | 49.80 | 50.00 | 48.39 | 109 |
| 20 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 48.87 | - |
| 17 May 2024 | 51.00 | 51.00 | 50.00 | 50.50 | 48.87 | 131 |
| 16 May 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 49.35 | 64 |
| 15 May 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 48.87 | 188 |
| 14 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 48.87 | 12 |
| 13 May 2024 | 49.80 | 50.50 | 49.40 | 50.50 | 48.87 | 488 |
| 10 May 2024 | 51.00 | 51.00 | 49.60 | 49.60 | 48.00 | 1,378 |
| 09 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.35 | 61 |
| 08 May 2024 | 49.80 | 50.50 | 49.80 | 50.50 | 48.87 | 148 |
| 07 May 2024 | 49.80 | 49.80 | 49.40 | 49.40 | 47.81 | 92 |
| 06 May 2024 | 49.60 | 49.60 | 49.40 | 49.40 | 47.81 | 60 |
| 03 May 2024 | 49.80 | 49.80 | 49.20 | 49.40 | 47.81 | 413 |
| 02 May 2024 | 50.00 | 50.00 | 49.60 | 49.60 | 48.00 | 264 |
| 30 Apr 2024 | 49.40 | 49.40 | 48.40 | 49.20 | 47.61 | 445 |
| 29 Apr 2024 | 49.40 | 50.50 | 49.40 | 49.80 | 48.19 | 217 |
| 26 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.19 | - |
| 25 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.00 | - |
| 24 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.19 | - |
| 23 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.19 | - |
| 22 Apr 2024 | 49.80 | 49.80 | 49.40 | 49.60 | 48.00 | 63 |
| 19 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.19 | - |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.39 | - |
| 17 Apr 2024 | 49.40 | 50.00 | 49.40 | 49.80 | 48.19 | 4 |
| 16 Apr 2024 | 49.00 | 49.60 | 48.20 | 49.60 | 48.00 | 220 |
| 15 Apr 2024 | 51.00 | 51.00 | 49.20 | 49.20 | 47.61 | 276 |
| 12 Apr 2024 | 50.50 | 50.50 | 49.80 | 50.00 | 48.39 | 114 |
| 11 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.19 | - |
| 10 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.00 | 11 |
| 09 Apr 2024 | 48.80 | 50.00 | 48.60 | 49.80 | 48.19 | 648 |
| 08 Apr 2024 | 49.80 | 49.80 | 48.60 | 48.80 | 47.23 | 71 |
| 05 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.00 | - |
| 04 Apr 2024 | 49.00 | 49.80 | 48.80 | 49.00 | 47.42 | 212 |
| 03 Apr 2024 | 49.00 | 50.00 | 49.00 | 49.20 | 47.61 | 169 |
| 02 Apr 2024 | 49.60 | 49.80 | 49.00 | 49.40 | 47.81 | 308 |
| 28 Mar 2024 | 50.00 | 50.00 | 49.60 | 49.60 | 48.00 | 170 |
| 27 Mar 2024 | 50.00 | 50.50 | 49.80 | 49.80 | 48.19 | 290 |
| 26 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.19 | - |
| 25 Mar 2024 | 49.80 | 49.80 | 49.20 | 49.80 | 48.19 | 31 |
| 22 Mar 2024 | 48.80 | 49.80 | 48.80 | 49.40 | 47.81 | 54 |
| 21 Mar 2024 | 47.20 | 48.20 | 47.20 | 48.20 | 46.65 | 105 |
| 20 Mar 2024 | 47.00 | 47.20 | 47.00 | 47.20 | 45.68 | 1 |
| 19 Mar 2024 | 47.20 | 47.40 | 47.20 | 47.40 | 45.87 | 61 |
| 18 Mar 2024 | 47.80 | 47.80 | 47.60 | 47.60 | 46.06 | 3 |
| 15 Mar 2024 | 47.80 | 47.80 | 46.80 | 47.80 | 46.26 | 636 |
| 14 Mar 2024 | 47.60 | 47.60 | 46.80 | 47.40 | 45.87 | 115 |
| 13 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.06 | 7 |
| 12 Mar 2024 | 47.00 | 48.00 | 47.00 | 47.60 | 46.06 | 184 |
| 11 Mar 2024 | 47.00 | 47.00 | 45.80 | 46.60 | 45.10 | 508 |
| 08 Mar 2024 | 47.60 | 47.80 | 46.60 | 46.60 | 45.10 | 328 |
| 07 Mar 2024 | 48.40 | 49.20 | 46.80 | 47.40 | 45.87 | 662 |
| 06 Mar 2024 | 47.80 | 48.00 | 47.40 | 48.00 | 46.45 | 97 |
| 05 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 45.87 | - |
| 04 Mar 2024 | 47.00 | 47.40 | 47.00 | 47.40 | 45.87 | 176 |
| 01 Mar 2024 | 47.80 | 48.60 | 47.80 | 48.20 | 46.65 | 55 |
| 29 Feb 2024 | 47.80 | 47.80 | 45.80 | 47.40 | 45.87 | 389 |
| 28 Feb 2024 | 48.00 | 48.80 | 48.00 | 48.40 | 46.84 | 420 |
| 27 Feb 2024 | 47.40 | 47.60 | 46.60 | 47.20 | 45.68 | 178 |
| 26 Feb 2024 | 46.80 | 47.40 | 46.80 | 47.00 | 45.48 | 23 |
| 23 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.48 | 11 |
| 22 Feb 2024 | 48.00 | 48.00 | 47.60 | 47.60 | 46.06 | 110 |
| 21 Feb 2024 | 48.00 | 48.40 | 48.00 | 48.40 | 46.84 | 25 |
| 20 Feb 2024 | 46.40 | 48.60 | 46.20 | 48.00 | 46.45 | 675 |
| 19 Feb 2024 | 48.20 | 48.20 | 46.20 | 46.60 | 45.10 | 289 |
| 16 Feb 2024 | 48.80 | 48.80 | 48.60 | 48.60 | 47.03 | 7 |
| 15 Feb 2024 | 49.20 | 49.20 | 48.80 | 48.80 | 47.23 | 1 |
| 14 Feb 2024 | 48.80 | 49.40 | 48.80 | 49.40 | 47.81 | 55 |
| 13 Feb 2024 | 49.20 | 49.20 | 48.20 | 48.60 | 47.03 | 360 |
| 12 Feb 2024 | 47.80 | 49.00 | 47.40 | 49.00 | 47.42 | 404 |
| 09 Feb 2024 | 45.00 | 47.60 | 45.00 | 47.60 | 46.06 | 4,131 |
| 08 Feb 2024 | 46.00 | 46.00 | 45.40 | 45.40 | 43.94 | 295 |
| 07 Feb 2024 | 45.20 | 45.40 | 45.00 | 45.40 | 43.94 | 111 |
| 06 Feb 2024 | 47.00 | 47.00 | 45.40 | 45.40 | 43.94 | 401 |
| 05 Feb 2024 | 48.00 | 48.00 | 47.60 | 47.60 | 46.06 | 65 |
| 02 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.03 | - |
| 01 Feb 2024 | 46.80 | 49.00 | 46.80 | 49.00 | 47.42 | 225 |
| 31 Jan 2024 | 47.00 | 47.00 | 46.00 | 46.00 | 44.52 | 188 |
| 30 Jan 2024 | 48.00 | 48.00 | 47.00 | 47.40 | 45.87 | 168 |
| 29 Jan 2024 | 49.00 | 49.00 | 47.80 | 48.00 | 46.45 | 280 |
| 26 Jan 2024 | 49.20 | 49.20 | 49.00 | 49.00 | 47.42 | 10 |
| *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.