Stuttgart - Delayed Quote EUR

United Airlines Holdings Inc (UAL1.SG)

Compare
68.90 +0.07 (+0.10%)
At close: 9:59 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 67.98 68.90 67.54 68.90 68.90 -
Oct 21, 2024 67.58 68.83 67.58 68.83 68.83 -
Oct 18, 2024 67.35 68.60 67.35 68.25 68.25 15
Oct 17, 2024 65.87 68.48 65.86 68.33 68.33 6,428
Oct 16, 2024 58.34 67.30 58.17 66.85 66.85 5,160
Oct 15, 2024 58.24 58.98 58.24 58.98 58.98 -
Oct 14, 2024 56.24 56.24 56.24 56.24 56.24 -
Oct 11, 2024 54.80 56.23 54.80 56.23 56.23 -
Oct 10, 2024 53.95 54.58 53.95 54.58 54.58 -
Oct 9, 2024 54.35 54.87 54.05 54.05 54.05 100
Oct 8, 2024 53.52 55.13 53.52 54.98 54.98 -
Oct 7, 2024 53.23 54.39 53.23 53.81 53.81 40
Oct 4, 2024 50.83 52.52 50.83 52.52 52.52 -
Oct 3, 2024 50.26 50.26 49.84 50.19 50.19 -
Oct 2, 2024 50.15 50.15 49.50 49.50 49.50 40
Oct 1, 2024 50.88 51.48 50.25 50.64 50.64 100
Sep 30, 2024 51.43 51.51 51.13 51.13 51.13 186
Sep 27, 2024 52.48 53.49 52.18 52.18 52.18 322
Sep 26, 2024 48.51 48.51 48.51 48.51 48.51 -
Sep 25, 2024 47.49 48.49 47.49 48.49 48.49 -
Sep 24, 2024 46.92 47.68 46.92 47.68 47.68 600
Sep 23, 2024 46.57 47.15 46.53 47.15 47.15 -
Sep 20, 2024 46.79 47.20 46.79 46.80 46.80 -
Sep 19, 2024 47.81 48.57 47.10 47.10 47.10 205
Sep 18, 2024 47.15 48.24 47.15 47.65 47.65 1,000
Sep 17, 2024 45.82 47.35 45.82 47.35 47.35 -
Sep 16, 2024 45.13 46.05 45.13 45.95 45.95 43
Sep 13, 2024 44.53 45.70 44.53 45.44 45.44 -
Sep 12, 2024 43.81 44.71 43.81 44.63 44.63 -
Sep 11, 2024 43.31 43.60 43.31 43.60 43.60 -
Sep 10, 2024 41.44 44.19 41.44 43.87 43.87 1,665
Sep 9, 2024 41.44 43.99 41.44 43.99 43.99 -
Sep 6, 2024 40.47 41.40 40.15 41.40 41.40 100
Sep 5, 2024 39.52 40.83 39.52 40.55 40.55 -
Sep 4, 2024 39.28 39.64 39.28 39.64 39.64 -
Sep 3, 2024 40.10 40.10 39.73 39.73 39.73 -
Sep 2, 2024 39.58 39.58 39.49 39.49 39.49 -
Aug 30, 2024 38.39 38.39 38.39 38.39 38.39 -
Aug 29, 2024 36.93 38.59 36.93 38.47 38.47 -
Aug 28, 2024 37.58 37.81 37.01 37.23 37.23 -
Aug 27, 2024 38.11 38.17 37.62 37.62 37.62 -
Aug 26, 2024 38.51 38.79 38.40 38.42 38.42 -
Aug 23, 2024 37.17 38.25 37.17 38.25 38.25 212
Aug 22, 2024 37.60 37.60 37.53 37.60 37.60 -
Aug 21, 2024 37.35 37.83 37.35 37.83 37.83 -
Aug 20, 2024 38.03 38.03 38.03 38.03 38.03 -
Aug 19, 2024 37.87 38.37 37.87 38.23 38.23 -
Aug 16, 2024 38.70 38.70 38.70 38.70 38.70 -
Aug 15, 2024 36.53 36.53 36.53 36.53 36.53 -
Aug 14, 2024 37.08 37.08 36.62 36.72 36.72 -
Aug 13, 2024 36.93 36.98 36.93 36.98 36.98 -
Aug 12, 2024 37.78 37.78 37.14 37.14 37.14 -
Aug 9, 2024 37.74 37.81 37.72 37.72 37.72 -
Aug 8, 2024 35.01 35.01 35.01 35.01 35.01 -
Aug 7, 2024 35.58 35.58 35.40 35.40 35.40 10
Aug 6, 2024 35.35 36.29 35.35 36.29 36.29 700
Aug 5, 2024 36.12 36.12 34.60 35.07 35.07 2,896
Aug 2, 2024 38.84 38.84 37.12 37.12 37.12 33
Aug 1, 2024 42.06 42.26 41.04 41.04 41.04 -
Jul 31, 2024 42.88 43.24 42.01 42.01 42.01 -
Jul 30, 2024 43.01 44.19 42.97 43.19 43.19 -
Jul 29, 2024 43.47 43.47 43.47 43.47 43.47 -
Jul 26, 2024 42.97 43.48 42.96 42.96 42.96 -
Jul 25, 2024 42.00 43.87 41.81 43.14 43.14 -
Jul 24, 2024 44.10 44.10 43.30 43.30 43.30 -
Jul 23, 2024 43.55 44.88 43.55 44.88 44.88 -
Jul 22, 2024 43.55 44.29 43.55 44.29 44.29 -
Jul 19, 2024 42.44 42.44 42.44 42.44 42.44 -
Jul 18, 2024 42.58 44.71 42.58 44.71 44.71 943
Jul 17, 2024 42.90 43.08 42.39 42.86 42.86 -
Jul 16, 2024 40.65 40.65 40.65 40.65 40.65 -
Jul 15, 2024 40.99 40.99 40.79 40.79 40.79 -
Jul 12, 2024 41.90 41.90 40.94 41.06 41.06 -
Jul 11, 2024 43.35 43.35 41.42 41.96 41.96 700
Jul 10, 2024 43.38 43.61 43.38 43.40 43.40 -
Jul 9, 2024 43.15 43.45 43.15 43.42 43.42 380
Jul 8, 2024 43.40 43.40 43.20 43.20 43.20 72
Jul 5, 2024 44.67 45.12 44.62 44.62 44.62 200
Jul 4, 2024 44.76 44.76 44.76 44.76 44.76 -
Jul 3, 2024 44.60 44.60 44.60 44.60 44.60 -
Jul 2, 2024 44.81 44.81 44.81 44.81 44.81 -
Jul 1, 2024 45.10 45.10 44.92 44.92 44.92 -
Jun 28, 2024 44.92 45.42 44.92 45.42 45.42 -
Jun 27, 2024 44.58 44.92 44.58 44.92 44.92 -
Jun 26, 2024 45.14 45.14 44.01 44.01 44.01 -
Jun 25, 2024 45.65 45.71 45.65 45.71 45.71 -
Jun 24, 2024 44.76 44.76 44.76 44.76 44.76 -
Jun 21, 2024 45.44 45.58 44.88 45.06 45.06 -
Jun 20, 2024 45.95 45.95 45.77 45.77 45.77 -
Jun 19, 2024 45.94 45.94 45.85 45.85 45.85 -
Jun 18, 2024 46.79 46.79 46.79 46.79 46.79 -
Jun 17, 2024 45.88 45.88 45.88 45.88 45.88 -
Jun 14, 2024 48.26 48.26 48.26 48.26 48.26 -
Jun 13, 2024 48.67 48.67 47.51 48.08 48.08 -
Jun 12, 2024 48.24 48.24 48.24 48.24 48.24 -
Jun 11, 2024 48.97 48.97 48.35 48.35 48.35 -
Jun 10, 2024 49.01 49.37 49.01 49.37 49.37 10
Jun 7, 2024 48.74 48.83 48.71 48.78 48.78 50
Jun 6, 2024 48.35 49.54 48.35 48.73 48.73 30
Jun 5, 2024 48.00 48.42 47.96 48.42 48.42 50
Jun 4, 2024 48.07 48.22 48.07 48.18 48.18 -
Jun 3, 2024 48.72 48.94 48.72 48.92 48.92 -
May 31, 2024 47.19 48.04 47.08 48.04 48.04 -
May 30, 2024 47.33 47.83 47.33 47.83 47.83 24
May 29, 2024 45.60 47.60 45.60 47.54 47.54 -
May 28, 2024 47.15 47.58 46.60 46.60 46.60 -
May 27, 2024 47.44 47.48 47.38 47.48 47.48 -
May 24, 2024 47.67 47.94 47.28 47.28 47.28 19
May 23, 2024 48.26 48.26 47.63 47.63 47.63 -
May 22, 2024 48.63 48.66 48.47 48.47 48.47 -
May 21, 2024 49.94 50.21 49.34 49.34 49.34 -
May 20, 2024 50.25 50.25 50.25 50.25 50.25 -
May 17, 2024 50.20 50.49 50.20 50.49 50.49 -
May 16, 2024 50.27 50.40 50.27 50.40 50.40 -
May 15, 2024 50.69 50.93 50.47 50.50 50.50 100
May 14, 2024 50.17 50.76 50.17 50.76 50.76 -
May 13, 2024 48.73 50.41 48.73 50.41 50.41 -
May 10, 2024 48.77 48.86 48.77 48.86 48.86 207
May 9, 2024 48.99 48.99 48.99 48.99 48.99 -
May 8, 2024 48.84 49.56 48.84 49.46 49.46 -
May 7, 2024 49.81 49.81 49.81 49.81 49.81 -
May 6, 2024 47.81 49.73 47.81 49.73 49.73 20
May 3, 2024 48.19 48.35 47.84 48.08 48.08 -
May 2, 2024 47.15 47.15 47.15 47.15 47.15 -
Apr 30, 2024 49.15 49.15 48.33 48.33 48.33 -
Apr 29, 2024 49.15 49.15 48.74 49.02 49.02 50
Apr 26, 2024 49.72 49.72 49.01 49.01 49.01 50
Apr 25, 2024 48.74 49.28 48.74 49.28 49.28 600
Apr 24, 2024 50.37 50.37 49.11 49.11 49.11 -
Apr 23, 2024 50.41 50.87 49.94 50.85 50.85 280
Apr 22, 2024 47.92 50.73 47.92 50.73 50.73 1,890
Apr 19, 2024 47.78 48.13 47.78 47.97 47.97 80
Apr 18, 2024 46.00 48.38 46.00 48.38 48.38 3,800
Apr 17, 2024 40.81 45.70 40.81 45.70 45.70 1,875
Apr 16, 2024 38.46 39.08 38.46 39.08 39.08 200
Apr 15, 2024 39.07 39.07 38.72 38.72 38.72 -
Apr 12, 2024 40.13 40.59 40.13 40.59 40.59 250
Apr 11, 2024 39.27 39.69 39.18 39.69 39.69 -
Apr 10, 2024 39.83 39.83 38.96 38.96 38.96 -
Apr 9, 2024 39.71 40.19 39.71 39.84 39.84 500
Apr 8, 2024 39.31 39.31 39.30 39.30 39.30 -
Apr 5, 2024 39.85 39.85 39.85 39.85 39.85 -
Apr 4, 2024 41.06 41.06 40.92 40.92 40.92 1,652
Apr 3, 2024 42.10 42.49 42.10 42.49 42.49 -
Apr 2, 2024 43.83 43.83 43.83 43.83 43.83 -
Mar 28, 2024 43.27 43.98 43.27 43.98 43.98 -
Mar 27, 2024 41.84 42.50 41.84 42.50 42.50 100
Mar 26, 2024 41.17 41.17 41.17 41.17 41.17 -
Mar 25, 2024 41.80 42.68 40.88 41.61 41.61 1,110
Mar 22, 2024 42.72 43.14 42.72 43.14 43.14 -
Mar 21, 2024 41.95 42.46 41.95 42.46 42.46 -
Mar 20, 2024 40.09 41.05 40.09 41.05 41.05 -
Mar 19, 2024 39.80 40.28 39.80 40.28 40.28 -
Mar 18, 2024 39.89 40.03 39.89 39.97 39.97 -
Mar 15, 2024 39.14 39.35 39.14 39.35 39.35 -
Mar 14, 2024 39.15 39.15 39.15 39.15 39.15 -
Mar 13, 2024 38.33 39.06 38.33 39.06 39.06 -
Mar 12, 2024 39.24 39.24 38.19 38.49 38.49 2,004
Mar 11, 2024 39.30 39.30 39.14 39.14 39.14 -
Mar 8, 2024 40.04 40.12 39.73 39.73 39.73 27
Mar 7, 2024 40.17 40.78 40.17 40.39 40.39 -
Mar 6, 2024 40.03 40.95 40.03 40.95 40.95 -
Mar 5, 2024 40.34 40.48 39.99 40.19 40.19 -
Mar 4, 2024 41.06 41.49 40.50 40.50 40.50 110
Mar 1, 2024 41.87 41.87 41.74 41.74 41.74 -
Feb 29, 2024 41.09 41.09 41.09 41.09 41.09 -
Feb 28, 2024 41.18 41.45 41.18 41.45 41.45 -
Feb 27, 2024 41.25 41.49 41.25 41.49 41.49 -
Feb 26, 2024 41.68 42.33 41.66 42.33 42.33 171
Feb 23, 2024 41.48 42.05 41.48 41.99 41.99 195
Feb 22, 2024 40.69 41.86 40.58 41.86 41.86 26
Feb 21, 2024 39.90 39.90 39.90 39.90 39.90 -
Feb 20, 2024 38.70 40.13 38.58 40.07 40.07 26
Feb 19, 2024 38.78 38.83 38.78 38.83 38.83 -
Feb 16, 2024 39.54 39.54 38.98 38.98 38.98 -
Feb 15, 2024 39.77 39.77 39.77 39.77 39.77 -
Feb 14, 2024 38.61 38.61 38.61 38.61 38.61 -
Feb 13, 2024 39.63 39.63 38.57 38.57 38.57 200
Feb 12, 2024 38.99 38.99 38.99 38.99 38.99 -
Feb 9, 2024 38.38 38.99 38.38 38.99 38.99 -
Feb 8, 2024 38.00 38.47 38.00 38.47 38.47 -
Feb 7, 2024 38.14 38.46 38.03 38.46 38.46 -
Feb 6, 2024 37.07 37.16 37.07 37.16 37.16 -
Feb 5, 2024 38.06 38.10 37.77 37.77 37.77 -
Feb 2, 2024 38.03 38.19 38.01 38.13 38.13 55
Feb 1, 2024 38.21 38.21 38.21 38.21 38.21 -
Jan 31, 2024 38.26 38.37 37.91 37.91 37.91 -
Jan 30, 2024 38.71 38.71 38.53 38.53 38.53 -
Jan 29, 2024 38.95 39.12 38.95 39.12 39.12 -
Jan 26, 2024 39.11 39.54 39.11 39.31 39.31 -
Jan 25, 2024 37.79 37.79 37.69 37.69 37.69 -
Jan 24, 2024 37.22 37.45 37.22 37.45 37.45 -
Jan 23, 2024 37.21 38.22 37.20 37.89 37.89 172
Jan 22, 2024 35.38 35.58 35.23 35.23 35.23 -
Jan 19, 2024 36.35 36.35 35.56 35.56 35.56 -
Jan 18, 2024 34.61 36.47 34.61 36.47 36.47 210
Jan 17, 2024 35.56 35.56 34.68 34.68 34.68 26
Jan 16, 2024 36.45 36.45 35.48 35.71 35.71 200
Jan 15, 2024 36.08 36.08 36.08 36.08 36.08 -
Jan 12, 2024 40.28 40.43 40.28 40.42 40.42 -
Jan 11, 2024 40.17 40.17 40.17 40.17 40.17 -
Jan 10, 2024 39.69 40.41 39.69 40.41 40.41 -
Jan 9, 2024 38.93 39.89 38.91 39.89 39.89 -
Jan 8, 2024 36.50 39.12 36.50 39.12 39.12 400
Jan 5, 2024 36.82 36.82 36.72 36.72 36.72 100
Jan 4, 2024 36.03 36.93 36.03 36.90 36.90 -
Jan 3, 2024 36.99 36.99 36.20 36.20 36.20 700
Jan 2, 2024 36.98 37.95 36.98 37.95 37.95 300
Dec 29, 2023 37.33 37.77 37.33 37.75 37.75 20
Dec 28, 2023 37.33 37.73 37.33 37.73 37.73 20
Dec 27, 2023 37.97 37.97 37.48 37.48 37.48 -
Dec 22, 2023 38.41 38.89 38.41 38.89 38.89 -
Dec 21, 2023 37.72 37.72 37.72 37.72 37.72 -
Dec 20, 2023 38.51 38.51 38.20 38.20 38.20 200
Dec 19, 2023 38.48 38.80 38.48 38.60 38.60 346
Dec 18, 2023 39.85 39.85 38.62 38.62 38.62 -
Dec 15, 2023 39.72 39.95 39.72 39.95 39.95 252
Dec 14, 2023 38.18 39.44 38.18 39.44 39.44 -
Dec 13, 2023 37.99 37.99 36.95 36.95 36.95 -
Dec 12, 2023 37.53 38.20 37.53 37.96 37.96 2,023
Dec 11, 2023 37.90 38.17 37.81 37.81 37.81 -
Dec 8, 2023 38.13 38.55 37.98 37.98 37.98 3,712
Dec 7, 2023 37.83 38.69 37.83 38.69 38.69 200
Dec 6, 2023 36.57 38.02 36.57 38.00 38.00 250
Dec 5, 2023 37.11 37.11 36.30 36.67 36.67 2,061
Dec 4, 2023 36.87 37.50 36.87 37.50 37.50 1,450
Dec 1, 2023 36.03 36.03 36.03 36.03 36.03 -
Nov 30, 2023 35.80 35.80 35.80 35.80 35.80 -
Nov 29, 2023 35.30 36.35 35.30 36.35 36.35 -
Nov 28, 2023 35.66 35.66 35.05 35.16 35.16 -
Nov 27, 2023 36.30 36.30 35.57 35.75 35.75 -
Nov 24, 2023 36.53 36.53 36.21 36.21 36.21 -
Nov 23, 2023 36.30 36.57 36.30 36.57 36.57 -
Nov 22, 2023 35.92 37.35 35.92 37.35 37.35 -
Nov 21, 2023 36.38 36.38 36.38 36.38 36.38 -
Nov 20, 2023 36.17 36.38 36.17 36.38 36.38 -
Nov 17, 2023 36.10 36.47 36.10 36.32 36.32 -
Nov 16, 2023 36.66 36.66 36.11 36.26 36.26 -
Nov 15, 2023 36.29 37.69 36.29 36.98 36.98 62
Nov 14, 2023 35.48 36.41 35.48 36.17 36.17 -
Nov 13, 2023 35.20 35.67 35.20 35.60 35.60 991
Nov 10, 2023 34.74 35.07 34.74 35.07 35.07 -
Nov 9, 2023 35.50 35.77 35.50 35.77 35.77 250
Nov 8, 2023 34.47 35.90 34.38 35.90 35.90 -
Nov 7, 2023 33.98 34.59 33.98 34.43 34.43 -
Nov 6, 2023 35.59 35.59 34.21 34.21 34.21 11
Nov 3, 2023 33.46 35.17 33.46 35.17 35.17 430
Nov 2, 2023 32.85 33.62 32.85 33.62 33.62 -
Nov 1, 2023 32.96 32.96 32.83 32.83 32.83 -
Oct 31, 2023 32.61 32.91 32.37 32.91 32.91 12
Oct 30, 2023 32.06 32.41 32.06 32.25 32.25 -
Oct 27, 2023 33.11 33.11 32.02 32.02 32.02 -
Oct 26, 2023 32.56 33.29 32.56 33.29 33.29 -
Oct 25, 2023 32.98 33.11 32.98 33.04 33.04 -
Oct 24, 2023 33.16 33.26 33.15 33.15 33.15 920
Oct 23, 2023 33.03 33.03 33.03 33.03 33.03 -

Related Tickers