Advertisement

U.S. markets closed

S&P Futures
5,841.75
+4.00(+0.07%)
Dow Futures
42,660.00
-78.00(-0.18%)
Nasdaq Futures
20,288.00
+67.50(+0.33%)
Russell 2000 Futures
2,224.30
-2.40(-0.11%)
Crude Oil
71.19
+0.42(+0.59%)
Gold
2,731.20
+1.80(+0.07%)

UMT United Mobility Technology AG (UMDK.DE)

XETRA - XETRA Delayed Price. Currency in EUR

0.2230

-0.0190

(-7.85%)

At close: 05:36PM CEST

Advertisement

Time Period:

Oct 24, 2023 - Oct 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 23, 2024	0.2250	0.2690	0.2230	0.2230	0.2230	7,377
Oct 22, 2024	0.2130	0.2420	0.2130	0.2420	0.2420	771
Oct 21, 2024	0.2160	0.2350	0.2010	0.2350	0.2350	565
Oct 18, 2024	0.2300	0.2550	0.2300	0.2550	0.2550	500
Oct 17, 2024	0.2690	0.2690	0.2450	0.2450	0.2450	687
Oct 16, 2024	0.2300	0.2700	0.2300	0.2500	0.2500	1,770
Oct 15, 2024	0.2400	0.2790	0.2200	0.2500	0.2500	976
Oct 14, 2024	0.2420	0.2790	0.2420	0.2790	0.2790	419
Oct 11, 2024	0.2360	0.2780	0.2360	0.2500	0.2500	332
Oct 10, 2024	0.2250	0.2700	0.2250	0.2610	0.2610	-
Oct 09, 2024	0.2630	0.2630	0.2630	0.2630	0.2630	-
Oct 08, 2024	0.2730	0.2730	0.2730	0.2730	0.2730	-
Oct 07, 2024	0.2320	0.2800	0.2320	0.2730	0.2730	2,174
Oct 04, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	12,091
Oct 03, 2024	0.2300	0.2600	0.2160	0.2570	0.2570	7,682
Oct 02, 2024	0.2100	0.2290	0.2100	0.2150	0.2150	2,539
Oct 01, 2024	0.1900	0.2000	0.1900	0.2000	0.2000	1,988
Sep 30, 2024	0.1900	0.2100	0.1900	0.2100	0.2100	1,860
Sep 27, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	220
Sep 26, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Sep 25, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Sep 24, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Sep 23, 2024	0.2590	0.2590	0.2000	0.2230	0.2230	4,650
Sep 20, 2024	0.2100	0.2200	0.2000	0.2200	0.2200	-
Sep 19, 2024	0.2200	0.2250	0.2100	0.2250	0.2250	5,900
Sep 18, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Sep 17, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Sep 16, 2024	0.2280	0.2350	0.2200	0.2350	0.2350	2,582
Sep 13, 2024	0.2580	0.2580	0.2580	0.2580	0.2580	-
Sep 12, 2024	0.2400	0.2580	0.2300	0.2580	0.2580	109
Sep 11, 2024	0.2790	0.2850	0.2500	0.2660	0.2660	13,186
Sep 10, 2024	0.2480	0.2750	0.2010	0.2390	0.2390	430
Sep 09, 2024	0.1555	0.3000	0.1555	0.3000	0.3000	16,861
Sep 06, 2024	0.2000	0.2080	0.1735	0.1910	0.1910	1,023
Sep 05, 2024	0.2150	0.2150	0.1800	0.1800	0.1800	3,444
Sep 04, 2024	0.1905	0.2280	0.1900	0.2090	0.2090	3,856
Sep 03, 2024	0.2200	0.2470	0.1905	0.2180	0.2180	4,545
Sep 02, 2024	0.2790	0.2790	0.2050	0.2050	0.2050	2,769
Aug 30, 2024	0.2590	0.2690	0.2340	0.2520	0.2520	8,153
Aug 29, 2024	0.2790	0.2790	0.2120	0.2360	0.2360	7,877
Aug 28, 2024	0.2800	0.2800	0.2310	0.2550	0.2550	2,976
Aug 27, 2024	0.2800	0.2800	0.2110	0.2450	0.2450	370
Aug 26, 2024	0.2100	0.2810	0.1900	0.2420	0.2420	30,555
Aug 23, 2024	0.2200	0.2600	0.2200	0.2400	0.2400	6,596
Aug 22, 2024	0.2790	0.2790	0.2200	0.2500	0.2500	7,060
Aug 21, 2024	0.2290	0.2800	0.2290	0.2550	0.2550	32,558
Aug 20, 2024	0.2180	0.2870	0.2180	0.2640	0.2640	12,400
Aug 19, 2024	0.2990	0.2990	0.2500	0.2500	0.2500	21,376
Aug 16, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Aug 15, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Aug 14, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
Aug 13, 2024	0.2640	0.2910	0.2640	0.2910	0.2910	650
Aug 12, 2024	0.2990	0.2990	0.2820	0.2820	0.2820	2,000
Aug 09, 2024	0.2640	0.2820	0.2630	0.2820	0.2820	7,509
Aug 08, 2024	0.2630	0.3000	0.2630	0.2820	0.2820	10,014
Aug 07, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
Aug 06, 2024	0.2630	0.2820	0.2630	0.2820	0.2820	200
Aug 05, 2024	0.2630	0.2820	0.2630	0.2820	0.2820	510
Aug 02, 2024	0.2630	0.2800	0.2630	0.2720	0.2720	557
Aug 01, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 31, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 30, 2024	0.2770	0.2770	0.2770	0.2770	0.2770	-
Jul 29, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	710
Jul 26, 2024	0.2710	0.2950	0.2710	0.2950	0.2950	100
Jul 25, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	235
Jul 24, 2024	0.2710	0.2900	0.2710	0.2900	0.2900	905
Jul 23, 2024	0.2740	0.2800	0.2730	0.2800	0.2800	6,241
Jul 22, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	10,000
Jul 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 18, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	100
Jul 17, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	12,934
Jul 16, 2024	0.3000	0.3000	0.2710	0.2950	0.2950	9,459
Jul 15, 2024	0.3190	0.3470	0.2990	0.3150	0.3150	56,030
Jul 12, 2024	0.2880	0.3140	0.2750	0.2950	0.2950	4,115
Jul 11, 2024	0.3250	0.3250	0.3000	0.3080	0.3080	4,610
Jul 10, 2024	0.3270	0.3270	0.3270	0.3270	0.3270	-
Jul 09, 2024	0.3140	0.3270	0.3140	0.3270	0.3270	410
Jul 08, 2024	0.3200	0.3390	0.3200	0.3390	0.3390	920
Jul 05, 2024	0.3430	0.3450	0.3400	0.3450	0.3450	10,630
Jul 04, 2024	0.3400	0.3600	0.3130	0.3600	0.3600	13,782
Jul 03, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	2,452
Jul 02, 2024	0.3210	0.3320	0.3060	0.3320	0.3320	10,000
Jul 01, 2024	0.3290	0.3380	0.3240	0.3240	0.3240	10,800
Jun 28, 2024	0.3210	0.3210	0.3210	0.3210	0.3210	-
Jun 27, 2024	0.3190	0.3190	0.3190	0.3190	0.3190	-
Jun 26, 2024	0.2800	0.3380	0.2800	0.3190	0.3190	31,960
Jun 25, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jun 24, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jun 21, 2024	0.3090	0.3090	0.3090	0.3090	0.3090	-
Jun 20, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Jun 19, 2024	0.3200	0.3320	0.3090	0.3090	0.3090	20,000
Jun 18, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 17, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 13, 2024	0.3000	0.3000	0.2880	0.2880	0.2880	1,000
Jun 12, 2024	0.2850	0.3250	0.2850	0.3190	0.3190	2,824
Jun 11, 2024	0.2730	0.3290	0.2730	0.3060	0.3060	7,480
Jun 10, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	925
Jun 07, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jun 06, 2024	0.2690	0.3170	0.2690	0.2940	0.2940	630
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,841.75+4.00(+0.07%)

Dow Futures42,660.00-78.00(-0.18%)

Nasdaq Futures20,288.00+67.50(+0.33%)

Russell 2000 Futures2,224.30-2.40(-0.11%)

Crude Oil71.19+0.42(+0.59%)

Gold2,731.20+1.80(+0.07%)

UMT United Mobility Technology AG (UMDK.DE)

S&P Futures
5,841.75
+4.00(+0.07%)

Dow Futures
42,660.00
-78.00(-0.18%)

Nasdaq Futures
20,288.00
+67.50(+0.33%)

Russell 2000 Futures
2,224.30
-2.40(-0.11%)

Crude Oil
71.19
+0.42(+0.59%)

Gold
2,731.20
+1.80(+0.07%)