XETRA - Delayed Quote EUR

UMT United Mobility Technology AG (UMDK.DE)

0.2230

-0.0190

(-7.85%)

At close: 5:36 PM GMT+2

Currency in EUR

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 9, 2024	0.2630	0.2630	0.2630	0.2630	0.2630	-
Oct 8, 2024	0.2730	0.2730	0.2730	0.2730	0.2730	-
Oct 7, 2024	0.2320	0.2800	0.2320	0.2730	0.2730	2,174
Oct 4, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	12,091
Oct 3, 2024	0.2300	0.2600	0.2160	0.2570	0.2570	7,682
Oct 2, 2024	0.2100	0.2290	0.2100	0.2150	0.2150	2,539
Oct 1, 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 9, 2024	0.1555	0.3000	0.1555	0.3000	0.3000	16,861
Sep 6, 2024	0.2000	0.2080	0.1735	0.1910	0.1910	1,023
Sep 5, 2024	0.2150	0.2150	0.1800	0.1800	0.1800	3,444
Sep 4, 2024	0.1905	0.2280	0.1900	0.2090	0.2090	3,856
Sep 3, 2024	0.2200	0.2470	0.1905	0.2180	0.2180	4,545
Sep 2, 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 9, 2024	0.2640	0.2820	0.2630	0.2820	0.2820	7,509
Aug 8, 2024	0.2630	0.3000	0.2630	0.2820	0.2820	10,014
Aug 7, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
Aug 6, 2024	0.2630	0.2820	0.2630	0.2820	0.2820	200
Aug 5, 2024	0.2630	0.2820	0.2630	0.2820	0.2820	510
Aug 2, 2024	0.2630	0.2800	0.2630	0.2720	0.2720	557
Aug 1, 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 9, 2024	0.3140	0.3270	0.3140	0.3270	0.3270	410
Jul 8, 2024	0.3200	0.3390	0.3200	0.3390	0.3390	920
Jul 5, 2024	0.3430	0.3450	0.3400	0.3450	0.3450	10,630
Jul 4, 2024	0.3400	0.3600	0.3130	0.3600	0.3600	13,782
Jul 3, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	2,452
Jul 2, 2024	0.3210	0.3320	0.3060	0.3320	0.3320	10,000
Jul 1, 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 7, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jun 6, 2024	0.2690	0.3170	0.2690	0.2940	0.2940	630
Jun 5, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Jun 4, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 31, 2024	0.2800	0.3290	0.2800	0.3200	0.3200	5,100
May 30, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	5,111
May 29, 2024	0.2810	0.2950	0.2800	0.2950	0.2950	4,735
May 28, 2024	0.2830	0.2950	0.2820	0.2950	0.2950	5,135
May 27, 2024	0.2810	0.3110	0.2810	0.3110	0.3110	5,300
May 24, 2024	0.3490	0.3490	0.2810	0.3000	0.3000	12,300
May 23, 2024	0.3140	0.3140	0.2970	0.2970	0.2970	1,350
May 22, 2024	0.3020	0.3300	0.2890	0.3180	0.3180	14,620
May 21, 2024	0.2810	0.3110	0.2800	0.3110	0.3110	7,007
May 20, 2024	0.3300	0.3300	0.3120	0.3120	0.3120	2,291
May 17, 2024	0.3310	0.3500	0.3300	0.3500	0.3500	8,238
May 16, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	6,880
May 15, 2024	0.3200	0.3450	0.3200	0.3450	0.3450	375
May 14, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	150
May 13, 2024	0.3230	0.3300	0.2510	0.3230	0.3230	3,202
May 10, 2024	0.3850	0.3850	0.2710	0.3300	0.3300	6,222
May 9, 2024	0.3300	0.3400	0.3300	0.3310	0.3310	400
May 8, 2024	0.3440	0.3450	0.3000	0.3230	0.3230	7,200
May 7, 2024	0.3230	0.3230	0.3230	0.3230	0.3230	-
May 6, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
May 3, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 2, 2024	0.3490	0.3490	0.3010	0.3250	0.3250	8,200
Apr 30, 2024	0.3200	0.3490	0.3200	0.3350	0.3350	100
Apr 29, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Apr 26, 2024	0.3490	0.3490	0.3250	0.3250	0.3250	20
Apr 25, 2024	0.3490	0.3490	0.3060	0.3060	0.3060	85
Apr 24, 2024	0.3450	0.3600	0.3010	0.3250	0.3250	7,500
Apr 23, 2024	0.3870	0.3870	0.3080	0.3250	0.3250	4,138
Apr 22, 2024	0.3600	0.3740	0.3600	0.3740	0.3740	3,515
Apr 19, 2024	0.3010	0.3880	0.3010	0.3740	0.3740	1,560
Apr 18, 2024	0.3640	0.4000	0.3580	0.3580	0.3580	29,921
Apr 17, 2024	0.3640	0.3640	0.3050	0.3090	0.3090	472
Apr 16, 2024	0.4000	0.4000	0.3250	0.3250	0.3250	170
Apr 15, 2024	0.3000	0.3870	0.3000	0.3690	0.3690	1,463
Apr 12, 2024	0.3400	0.3890	0.2000	0.3500	0.3500	37,061
Apr 11, 2024	0.4290	0.4290	0.3850	0.3850	0.3850	108
Apr 10, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	794
Apr 9, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 8, 2024	0.3650	0.4290	0.3510	0.4150	0.4150	7,554
Apr 5, 2024	0.4030	0.4030	0.4030	0.4030	0.4030	-
Apr 4, 2024	0.3700	0.4030	0.3700	0.4030	0.4030	600
Apr 3, 2024	0.3700	0.4510	0.3700	0.4100	0.4100	230
Apr 2, 2024	0.4290	0.4490	0.3800	0.4110	0.4110	9,825
Mar 28, 2024	0.4400	0.4400	0.3840	0.3840	0.3840	185
Mar 27, 2024	0.4900	0.4900	0.4750	0.4750	0.4750	50
Mar 26, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	84
Mar 25, 2024	0.4490	0.4490	0.4000	0.4300	0.4300	1,183
Mar 22, 2024	0.4010	0.4300	0.3950	0.3950	0.3950	5,843
Mar 21, 2024	0.4230	0.4850	0.4010	0.4260	0.4260	6,016
Mar 20, 2024	0.4800	0.4800	0.4230	0.4690	0.4690	4,405
Mar 19, 2024	0.4880	0.4880	0.4570	0.4570	0.4570	300
Mar 18, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
Mar 15, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 14, 2024	0.4990	0.4990	0.4500	0.4880	0.4880	600
Mar 13, 2024	0.3500	0.5000	0.3500	0.4900	0.4900	16,290
Mar 12, 2024	0.4000	0.4190	0.3810	0.3810	0.3810	1,200
Mar 11, 2024	0.4150	0.4230	0.4150	0.4230	0.4230	547
Mar 8, 2024	0.4500	0.4500	0.4190	0.4190	0.4190	1,125
Mar 7, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Mar 6, 2024	0.4100	0.4590	0.3700	0.4550	0.4550	5,013
Mar 5, 2024	0.4990	0.4990	0.4550	0.4550	0.4550	60
Mar 4, 2024	0.4910	0.4910	0.4010	0.4580	0.4580	6,417
Mar 1, 2024	0.4010	0.5500	0.4000	0.4060	0.4060	18,370
Feb 29, 2024	0.4700	0.4700	0.4440	0.4460	0.4460	5,095
Feb 28, 2024	0.4390	0.5100	0.4390	0.4810	0.4810	1,663
Feb 27, 2024	0.4200	0.5000	0.4000	0.4560	0.4560	4,350
Feb 26, 2024	0.5000	0.5000	0.4600	0.4600	0.4600	315
Feb 23, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	2,537
Feb 22, 2024	0.4760	0.5180	0.4760	0.5120	0.5120	2,450
Feb 21, 2024	0.4200	0.4810	0.4040	0.4350	0.4350	1,528
Feb 20, 2024	0.4600	0.4600	0.4200	0.4480	0.4480	7,074
Feb 19, 2024	0.4600	0.4950	0.4600	0.4950	0.4950	715
Feb 16, 2024	0.4400	0.4900	0.4400	0.4600	0.4600	2,040
Feb 15, 2024	0.4500	0.4960	0.4500	0.4600	0.4600	511
Feb 14, 2024	0.4430	0.4680	0.4400	0.4680	0.4680	900
Feb 13, 2024	0.4440	0.4810	0.4440	0.4810	0.4810	9,689
Feb 12, 2024	0.5000	0.5000	0.4990	0.5000	0.5000	95
Feb 9, 2024	0.5300	0.5300	0.4670	0.4670	0.4670	150
Feb 8, 2024	0.5300	0.5300	0.4440	0.5200	0.5200	3,538
Feb 7, 2024	0.5000	0.5440	0.4710	0.4800	0.4800	27,964
Feb 6, 2024	0.4750	0.5000	0.4750	0.5000	0.5000	2,438
Feb 5, 2024	0.5360	0.5360	0.4760	0.4760	0.4760	10,916
Feb 2, 2024	0.5000	0.5420	0.5000	0.5040	0.5040	50
Feb 1, 2024	0.4850	0.5420	0.4800	0.5340	0.5340	7,266
Jan 31, 2024	0.5200	0.5220	0.5200	0.5220	0.5220	75
Jan 30, 2024	0.4840	0.5260	0.4840	0.5220	0.5220	5,998
Jan 29, 2024	0.5000	0.5260	0.4990	0.4990	0.4990	1,150
Jan 26, 2024	0.5000	0.5260	0.5000	0.5000	0.5000	3,694
Jan 25, 2024	0.5280	0.5280	0.4840	0.5240	0.5240	2,811
Jan 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	9
Jan 23, 2024	0.5400	0.5400	0.5000	0.5140	0.5140	15,760
Jan 22, 2024	0.5400	0.5780	0.5400	0.5740	0.5740	5,101
Jan 19, 2024	0.5780	0.5780	0.5120	0.5760	0.5760	5,976
Jan 18, 2024	0.5900	0.5900	0.5400	0.5660	0.5660	420
Jan 17, 2024	0.5120	0.5860	0.5120	0.5840	0.5840	124
Jan 16, 2024	0.5900	0.5900	0.5260	0.5840	0.5840	1,661
Jan 15, 2024	0.5960	0.5960	0.5260	0.5620	0.5620	754
Jan 12, 2024	0.5680	0.5740	0.5680	0.5740	0.5740	7,000
Jan 11, 2024	0.6080	0.6080	0.5260	0.5940	0.5940	1,273
Jan 10, 2024	0.5300	0.5720	0.5260	0.5720	0.5720	1,585
Jan 9, 2024	0.5600	0.6260	0.5280	0.5280	0.5280	3,996
Jan 8, 2024	0.6620	0.6620	0.5580	0.6240	0.6240	1,210
Jan 5, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 4, 2024	0.6500	0.6500	0.6240	0.6240	0.6240	11,621
Jan 3, 2024	0.6800	0.6900	0.6000	0.6560	0.6560	2,563
Jan 2, 2024	0.5440	0.6900	0.5440	0.6800	0.6800	6,920
Dec 29, 2023	0.5700	0.6500	0.5700	0.6240	0.6240	3,562
Dec 28, 2023	0.6560	0.6560	0.6060	0.6060	0.6060	748
Dec 27, 2023	0.6320	0.7120	0.6200	0.6200	0.6200	15,205
Dec 22, 2023	0.7200	0.7200	0.6620	0.6700	0.6700	12,757
Dec 21, 2023	0.6920	0.7580	0.6920	0.7360	0.7360	8,045
Dec 20, 2023	0.7900	0.7940	0.7100	0.7200	0.7200	8,109
Dec 19, 2023	0.6500	0.9000	0.6500	0.7480	0.7480	60,144
Dec 18, 2023	0.5380	0.6260	0.5000	0.6260	0.6260	24,166
Dec 15, 2023	0.6200	0.6200	0.4990	0.5560	0.5560	16,665
Dec 14, 2023	0.5200	0.6500	0.5000	0.5860	0.5860	13,659
Dec 13, 2023	0.5800	0.6000	0.5000	0.5320	0.5320	21,379
Dec 12, 2023	0.5400	0.5860	0.5120	0.5640	0.5640	28,671
Dec 11, 2023	0.6940	0.6940	0.5320	0.6340	0.6340	3,526
Dec 8, 2023	0.6540	0.7280	0.6000	0.6600	0.6600	19,809
Dec 7, 2023	0.7100	0.7380	0.7020	0.7020	0.7020	500
Dec 6, 2023	0.7360	0.7480	0.6600	0.6860	0.6860	4,498
Dec 5, 2023	0.6700	0.7360	0.6700	0.7360	0.7360	814
Dec 4, 2023	0.7340	0.7340	0.6900	0.6900	0.6900	5,553
Dec 1, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
Nov 30, 2023	0.7980	0.7980	0.6900	0.7440	0.7440	16,312
Nov 29, 2023	0.7400	0.7740	0.6960	0.7740	0.7740	1,300
Nov 28, 2023	0.7300	0.7640	0.7120	0.7440	0.7440	4,179
Nov 27, 2023	0.7880	0.7880	0.7000	0.7340	0.7340	2,984
Nov 24, 2023	0.8000	0.8180	0.8000	0.8100	0.8100	785
Nov 23, 2023	0.8120	0.8120	0.8100	0.8100	0.8100	16
Nov 22, 2023	0.8000	0.8200	0.7020	0.7640	0.7640	3,928
Nov 21, 2023	0.8000	0.8000	0.7760	0.7760	0.7760	66
Nov 20, 2023	0.7600	0.8180	0.7600	0.8100	0.8100	809
Nov 17, 2023	0.8920	0.8920	0.8200	0.8200	0.8200	380
Nov 16, 2023	0.7500	0.8500	0.7500	0.8500	0.8500	11,788
Nov 15, 2023	0.8220	0.9000	0.7680	0.9000	0.9000	23,138
Nov 14, 2023	0.9220	0.9220	0.8220	0.8720	0.8720	4,858
Nov 13, 2023	0.9080	0.9340	0.7500	0.9020	0.9020	30,368
Nov 10, 2023	1.0500	1.0500	0.8020	0.9000	0.9000	5,560
Nov 9, 2023	0.8000	1.0300	0.8000	1.0200	1.0200	16,864
Nov 8, 2023	0.8160	0.8160	0.7240	0.7240	0.7240	8,806
Nov 7, 2023	0.8600	0.9000	0.8020	0.8140	0.8140	3,670
Nov 6, 2023	0.9000	0.9000	0.8140	0.8140	0.8140	921
Nov 3, 2023	0.8600	0.8620	0.7860	0.7860	0.7860	11,232
Nov 2, 2023	0.9000	0.9000	0.7980	0.8900	0.8900	16,973
Nov 1, 2023	0.9480	0.9480	0.9120	0.9120	0.9120	35
Oct 31, 2023	0.9780	0.9780	0.9780	0.9780	0.9780	330
Oct 30, 2023	0.9260	0.9480	0.8860	0.9300	0.9300	16,269
Oct 27, 2023	1.0000	1.0000	0.9580	0.9580	0.9580	4,600
Oct 26, 2023	1.0150	1.0150	0.9580	0.9580	0.9580	1,908
Oct 25, 2023	0.9860	1.0250	0.9720	0.9800	0.9800	2,790
Oct 24, 2023	1.0400	1.0600	0.9820	1.0450	1.0450	1,882
Oct 23, 2023	1.0000	1.0500	0.9760	0.9760	0.9760	9,466

INW.DE GBS Software AG

2.5400

-3.79%

?

WO6.DE Worldline SA

6.52

+0.49%

?

PGH.DE The Payments Group Holding GmbH & Co KGaA

1.1500

0.00%

?

NFN.DE NFON AG

5.90

-4.07%

?

R1B.DE Rubean AG

5.95

0.00%

?

SQ3.DE Block, Inc.

67.17

-0.25%

?

1N8.DE Adyen N.V.

1,417.60

-0.31%

?

CYR.DE cyan AG

2.5400

+4.10%

?

0ZC.DE Zscaler, Inc.

169.90

-1.50%

?

SYP.DE Synopsys, Inc.

460.65

+0.30%

?