Advertisement
Uzin Utz SE (UZU.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
As of 09:02AM CET. Market open.
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 25 |
| Nov 27, 2024 | 49.40 | 50.50 | 49.40 | 49.80 | 49.80 | 378 |
| Nov 26, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Nov 25, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Nov 22, 2024 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | 154 |
| Nov 21, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Nov 20, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Nov 19, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Nov 18, 2024 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | 104 |
| Nov 15, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Nov 14, 2024 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 122 |
| Nov 13, 2024 | 48.00 | 48.00 | 46.80 | 47.00 | 47.00 | 2,209 |
| Nov 12, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Nov 11, 2024 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | 639 |
| Nov 08, 2024 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 427 |
| Nov 07, 2024 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | 82 |
| Nov 06, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Nov 05, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Nov 04, 2024 | 48.40 | 48.60 | 48.40 | 48.60 | 48.60 | 17 |
| Nov 01, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 7 |
| Oct 31, 2024 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | 3 |
| Oct 30, 2024 | 48.20 | 48.60 | 48.20 | 48.60 | 48.60 | 5 |
| Oct 29, 2024 | 48.20 | 48.40 | 48.00 | 48.40 | 48.40 | 500 |
| Oct 28, 2024 | 48.20 | 48.80 | 48.20 | 48.60 | 48.60 | 2 |
| Oct 25, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Oct 24, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 100 |
| Oct 23, 2024 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | 22 |
| Oct 22, 2024 | 48.00 | 48.40 | 48.00 | 48.40 | 48.40 | 400 |
| Oct 21, 2024 | 48.20 | 48.80 | 48.20 | 48.40 | 48.40 | 101 |
| Oct 18, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 130 |
| Oct 17, 2024 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | 50 |
| Oct 16, 2024 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | 1 |
| Oct 15, 2024 | 50.00 | 50.00 | 48.20 | 48.60 | 48.60 | 356 |
| Oct 14, 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 49.40 | 100 |
| Oct 11, 2024 | 47.80 | 49.20 | 47.80 | 49.20 | 49.20 | 468 |
| Oct 10, 2024 | 47.60 | 47.60 | 47.00 | 47.20 | 47.20 | 138 |
| Oct 09, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Oct 08, 2024 | 47.60 | 48.80 | 46.80 | 48.20 | 48.20 | 401 |
| Oct 07, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 10 |
| Oct 04, 2024 | 48.00 | 48.80 | 47.40 | 48.80 | 48.80 | 600 |
| Oct 03, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Oct 02, 2024 | 48.40 | 48.40 | 47.00 | 47.20 | 47.20 | 1,586 |
| Oct 01, 2024 | 48.00 | 48.00 | 46.80 | 47.80 | 47.80 | 431 |
| Sep 30, 2024 | 46.60 | 47.20 | 46.60 | 47.20 | 47.20 | 1 |
| Sep 27, 2024 | 48.00 | 48.00 | 46.20 | 46.80 | 46.80 | 783 |
| Sep 26, 2024 | 48.00 | 48.00 | 46.60 | 47.80 | 47.80 | 466 |
| Sep 25, 2024 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | 203 |
| Sep 24, 2024 | 49.20 | 49.20 | 48.80 | 48.80 | 48.80 | 45 |
| Sep 23, 2024 | 49.20 | 49.20 | 48.20 | 48.80 | 48.80 | 22 |
| Sep 20, 2024 | 49.00 | 49.00 | 48.00 | 48.20 | 48.20 | 393 |
| Sep 19, 2024 | 50.00 | 50.00 | 49.00 | 49.40 | 49.40 | 162 |
| Sep 18, 2024 | 50.50 | 50.50 | 49.20 | 49.80 | 49.80 | 376 |
| Sep 17, 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 193 |
| Sep 16, 2024 | 49.60 | 50.00 | 49.60 | 49.60 | 49.60 | 383 |
| Sep 13, 2024 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | 9 |
| Sep 12, 2024 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | 208 |
| Sep 11, 2024 | 48.80 | 49.60 | 48.60 | 48.60 | 48.60 | 195 |
| Sep 10, 2024 | 48.40 | 49.40 | 48.40 | 48.60 | 48.60 | 1,317 |
| Sep 09, 2024 | 47.00 | 48.20 | 47.00 | 48.20 | 48.20 | 225 |
| Sep 06, 2024 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 10 |
| Sep 05, 2024 | 48.00 | 48.00 | 46.20 | 47.00 | 47.00 | 411 |
| Sep 04, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Sep 03, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Sep 02, 2024 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | 30 |
| Aug 30, 2024 | 48.00 | 48.80 | 47.00 | 47.40 | 47.40 | 242 |
| Aug 29, 2024 | 49.00 | 49.00 | 47.60 | 48.00 | 48.00 | 305 |
| Aug 28, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Aug 27, 2024 | 49.40 | 49.40 | 47.60 | 48.40 | 48.40 | 85 |
| Aug 26, 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 49.40 | 493 |
| Aug 23, 2024 | 46.60 | 47.80 | 46.00 | 47.80 | 47.80 | 633 |
| Aug 22, 2024 | 46.20 | 46.40 | 46.00 | 46.40 | 46.40 | 250 |
| Aug 21, 2024 | 46.80 | 46.80 | 46.20 | 46.20 | 46.20 | 365 |
| Aug 20, 2024 | 47.60 | 47.60 | 46.00 | 47.00 | 47.00 | 856 |
| Aug 19, 2024 | 48.60 | 48.60 | 47.60 | 47.60 | 47.60 | 60 |
| Aug 16, 2024 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | 147 |
| Aug 15, 2024 | 49.00 | 49.00 | 47.60 | 47.60 | 47.60 | 312 |
| Aug 14, 2024 | 48.80 | 48.80 | 47.80 | 48.60 | 48.60 | 219 |
| Aug 13, 2024 | 48.60 | 48.60 | 48.20 | 48.20 | 48.20 | 8 |
| Aug 12, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Aug 09, 2024 | 46.40 | 47.60 | 46.40 | 47.60 | 47.60 | 126 |
| Aug 08, 2024 | 47.40 | 48.20 | 46.40 | 46.40 | 46.40 | 598 |
| Aug 07, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Aug 06, 2024 | 47.20 | 47.80 | 47.20 | 47.80 | 47.80 | 243 |
| Aug 05, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Aug 02, 2024 | 46.60 | 47.00 | 46.00 | 47.00 | 47.00 | 469 |
| Aug 01, 2024 | 48.20 | 48.20 | 47.00 | 47.00 | 47.00 | 100 |
| Jul 31, 2024 | 47.60 | 47.80 | 47.60 | 47.80 | 47.80 | 140 |
| Jul 30, 2024 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | 10 |
| Jul 29, 2024 | 48.20 | 48.20 | 48.00 | 48.20 | 48.20 | 460 |
| Jul 26, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Jul 25, 2024 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | 100 |
| Jul 24, 2024 | 47.20 | 48.40 | 47.00 | 48.40 | 48.40 | 840 |
| Jul 23, 2024 | 48.40 | 49.00 | 47.40 | 47.40 | 47.40 | 280 |
| Jul 22, 2024 | 48.20 | 48.40 | 46.80 | 47.40 | 47.40 | 333 |
| Jul 19, 2024 | 49.40 | 49.40 | 47.00 | 47.20 | 47.20 | 1,081 |
| Jul 18, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Jul 17, 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | 20 |
| Jul 16, 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 49.40 | 1,043 |
| Jul 15, 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | 2 |
| Jul 12, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.