Advertisement
U.S. Markets open in 4 hrs 37 mins

UNIQA Insurance Group AG (UQA.VI)

Vienna - Vienna Delayed Price. Currency in EUR
7.42-0.03 (-0.40%)
As of 10:32AM CEST. Market open.
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20247.427.467.427.427.427,122
Oct 17, 2024------
Oct 16, 20247.377.407.347.387.3835,280
Oct 15, 20247.407.407.327.377.3763,806
Oct 14, 20247.307.357.307.357.3554,006
Oct 11, 20247.337.337.287.317.3187,444
Oct 10, 20247.307.387.307.337.3386,176
Oct 09, 20247.357.387.297.347.3464,653
Oct 08, 20247.397.397.277.297.29128,525
Oct 07, 20247.387.427.337.387.38152,490
Oct 04, 20247.317.357.287.357.35117,864
Oct 03, 20247.357.357.267.267.26104,206
Oct 02, 20247.347.367.297.317.31112,244
Oct 01, 20247.407.427.267.297.29326,607
Sep 30, 20247.507.507.387.407.40113,268
Sep 27, 20247.527.527.447.487.4872,476
Sep 26, 20247.477.547.457.457.4587,142
Sep 25, 20247.457.607.407.447.44193,731
Sep 24, 20247.497.597.447.467.46145,282
Sep 23, 20247.457.477.407.467.4661,364
Sep 20, 20247.557.557.427.467.46399,079
Sep 19, 20247.557.557.517.517.5181,738
Sep 18, 20247.527.557.487.517.51123,766
Sep 17, 20247.467.507.407.487.48116,906
Sep 16, 20247.527.577.357.497.49273,131
Sep 13, 20247.607.647.577.607.6073,070
Sep 12, 20247.667.667.567.567.5662,343
Sep 11, 20247.557.607.537.547.5473,075
Sep 10, 20247.597.657.517.587.58142,877
Sep 09, 20247.527.667.527.667.6680,530
Sep 06, 20247.757.757.557.557.55186,911
Sep 05, 20247.657.717.657.707.7088,549
Sep 04, 20247.687.727.627.677.67114,081
Sep 03, 20247.777.777.677.687.6883,209
Sep 02, 20247.787.797.737.747.7461,200
Aug 30, 20247.727.777.717.747.74183,412
Aug 29, 20247.767.807.527.707.70217,970
Aug 28, 20247.707.787.697.767.76229,335
Aug 27, 20247.787.787.727.727.72106,725
Aug 26, 20247.757.817.727.727.72112,821
Aug 23, 20247.767.767.717.737.7362,795
Aug 22, 20247.807.807.667.707.70183,816
Aug 21, 20247.657.757.657.737.7379,931
Aug 20, 20247.737.747.657.687.6873,615
Aug 19, 20247.607.707.597.707.7067,793
Aug 16, 20247.757.757.607.607.60207,214
Aug 15, 20247.677.707.657.687.6878,822
Aug 14, 20247.637.687.637.667.6664,553
Aug 13, 20247.657.717.637.637.6342,860
Aug 12, 20247.707.717.647.687.6855,091
Aug 09, 20247.647.747.647.667.66113,978
Aug 08, 20247.537.687.527.637.63137,472
Aug 07, 20247.507.637.487.607.60170,332
Aug 06, 20247.447.527.427.447.44195,931
Aug 05, 20247.557.577.307.447.44369,397
Aug 02, 20247.807.817.667.667.66149,787
Aug 01, 20247.877.917.827.847.8468,355
Jul 31, 20247.927.927.877.927.9288,946
Jul 30, 20247.917.927.857.907.9061,466
Jul 29, 20247.897.917.817.887.88103,196
Jul 26, 20247.857.927.847.897.8962,112
Jul 25, 20247.897.907.817.877.87108,949
Jul 24, 20247.957.967.907.927.9245,293
Jul 23, 20247.938.027.937.967.9662,173
Jul 22, 20247.948.027.947.997.9938,831
Jul 19, 20248.008.007.967.977.9781,119
Jul 18, 20248.008.027.978.018.01104,959
Jul 17, 20247.958.007.957.987.9863,182
Jul 16, 20248.008.017.967.987.9863,170
Jul 15, 20248.018.058.018.028.0246,689
Jul 12, 20248.088.088.008.058.0560,072
Jul 11, 20248.088.088.028.068.0663,017
Jul 10, 20248.018.068.018.068.0655,985
Jul 09, 20248.008.057.998.058.0595,969
Jul 08, 20248.028.047.998.048.04121,782
Jul 05, 20248.008.048.008.038.0368,866
Jul 04, 20248.028.068.028.058.0586,863
Jul 03, 20247.978.047.958.048.04106,530
Jul 02, 20247.948.007.928.008.0084,385
Jul 01, 20247.948.037.948.008.00131,206
Jun 28, 20247.968.017.967.967.9693,956
Jun 27, 20247.967.997.857.997.99150,563
Jun 26, 20247.957.997.937.957.95190,455
Jun 25, 20248.058.057.957.967.96161,186
Jun 24, 20247.738.117.728.018.01513,649
Jun 21, 20247.757.757.707.727.72326,003
Jun 20, 20247.717.767.687.757.75165,702
Jun 19, 20247.707.757.667.697.69193,630
Jun 18, 20247.607.717.607.687.68158,969
Jun 17, 20247.707.707.607.657.65308,526
Jun 14, 20247.757.757.597.627.62241,418
Jun 13, 20247.707.787.627.697.69294,779
Jun 12, 20248.228.248.158.238.23355,980
Jun 11, 20248.218.258.128.178.17284,487
Jun 10, 20248.268.268.208.208.20103,376
Jun 07, 20248.238.258.218.248.2470,439
Jun 06, 20248.278.278.218.228.22156,100
Jun 05, 20248.218.288.218.228.22153,941
Jun 04, 20248.238.258.218.218.2182,781
Jun 03, 20248.288.308.228.258.2591,464
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...