Uniti Group Inc. (8XC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 01:30PM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 3.5200 | 3.5200 | 3.5180 | 3.5180 | 3.5180 | 1,000 |
| May 08, 2024 | 3.5380 | 3.7080 | 3.5000 | 3.5000 | 3.5000 | 1,000 |
| May 07, 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| May 06, 2024 | 4.0990 | 4.0990 | 3.6610 | 3.7630 | 3.7630 | 2,500 |
| May 03, 2024 | 5.5720 | 5.5720 | 5.0000 | 5.0000 | 5.0000 | 400 |
| May 02, 2024 | 5.3380 | 5.3380 | 5.3380 | 5.3380 | 5.3380 | - |
| Apr 30, 2024 | 5.2440 | 5.2440 | 5.2440 | 5.2440 | 5.2440 | - |
| Apr 29, 2024 | 5.3220 | 5.3220 | 5.3220 | 5.3220 | 5.3220 | - |
| Apr 26, 2024 | 5.1480 | 5.1480 | 5.1480 | 5.1480 | 5.1480 | - |
| Apr 25, 2024 | 5.2420 | 5.2420 | 5.2420 | 5.2420 | 5.2420 | - |
| Apr 24, 2024 | 5.2780 | 5.5080 | 5.2780 | 5.5080 | 5.5080 | - |
| Apr 23, 2024 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | - |
| Apr 22, 2024 | 4.9160 | 4.9160 | 4.9160 | 4.9160 | 4.9160 | - |
| Apr 19, 2024 | 4.8840 | 4.8990 | 4.8840 | 4.8990 | 4.8990 | - |
| Apr 18, 2024 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | - |
| Apr 17, 2024 | 4.9790 | 4.9790 | 4.9790 | 4.9790 | 4.9790 | - |
| Apr 16, 2024 | 5.0660 | 5.0660 | 5.0660 | 5.0660 | 5.0660 | - |
| Apr 15, 2024 | 5.2180 | 5.2180 | 5.2180 | 5.2180 | 5.2180 | - |
| Apr 12, 2024 | 5.2580 | 5.2580 | 5.2000 | 5.2000 | 5.2000 | - |
| Apr 11, 2024 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | - |
| Apr 10, 2024 | 5.3720 | 5.3720 | 5.3620 | 5.3620 | 5.3620 | 1,000 |
| Apr 09, 2024 | 5.2060 | 5.2900 | 5.2060 | 5.2900 | 5.2900 | - |
| Apr 08, 2024 | 5.1040 | 5.1040 | 5.1040 | 5.1040 | 5.1040 | - |
| Apr 05, 2024 | 5.1920 | 5.1920 | 5.1920 | 5.1920 | 5.1920 | - |
| Apr 04, 2024 | 5.2860 | 5.2880 | 5.2860 | 5.2880 | 5.2880 | - |
| Apr 03, 2024 | 5.3280 | 5.3460 | 5.3280 | 5.3460 | 5.3460 | - |
| Apr 02, 2024 | 5.4340 | 5.4340 | 5.3720 | 5.3720 | 5.3720 | - |
| Mar 28, 2024 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | 5.4000 | - |
| Mar 27, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Mar 27, 2024 | 0.15 Dividend | |||||
| Mar 26, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3000 | - |
| Mar 25, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3486 | - |
| Mar 22, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6404 | - |
| Mar 21, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.4945 | - |
| Mar 20, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4459 | - |
| Mar 19, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4459 | - |
| Mar 18, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.4945 | - |
| Mar 15, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.4945 | - |
| Mar 14, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.4945 | - |
| Mar 13, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.4945 | - |
| Mar 12, 2024 | 5.8500 | 5.8500 | 5.6000 | 5.6000 | 5.4459 | 1,530 |
| Mar 11, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.7376 | - |
| Mar 08, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.7376 | - |
| Mar 07, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.7376 | - |
| Mar 06, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6404 | - |
| Mar 05, 2024 | 5.9500 | 5.9500 | 5.8000 | 5.8000 | 5.6404 | 500 |
| Mar 04, 2024 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | 5.6890 | 300 |
| Mar 01, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2514 | - |
| Feb 29, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0569 | - |
| Feb 28, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8624 | - |
| Feb 27, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9110 | - |
| Feb 26, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0569 | - |
| Feb 23, 2024 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | 5.1541 | 200 |
| Feb 22, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9596 | - |
| Feb 21, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8624 | - |
| Feb 20, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7651 | - |
| Feb 19, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7846 | - |
| Feb 16, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6484 | - |
| Feb 15, 2024 | 4.6400 | 4.7200 | 4.6400 | 4.7200 | 4.5901 | - |
| Feb 14, 2024 | 4.4600 | 4.4800 | 4.4600 | 4.4800 | 4.3567 | - |
| Feb 13, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5901 | - |
| Feb 12, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2983 | - |
| Feb 09, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2983 | - |
| Feb 08, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3956 | - |
| Feb 07, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5512 | - |
| Feb 06, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5512 | - |
| Feb 05, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6484 | - |
| Feb 02, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7262 | - |
| Feb 01, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.6679 | - |
| Jan 31, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7651 | - |
| Jan 30, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8235 | - |
| Jan 29, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7846 | - |
| Jan 26, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8235 | - |
| Jan 25, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6873 | - |
| Jan 24, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7846 | - |
| Jan 23, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7651 | - |
| Jan 22, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8429 | - |
| Jan 19, 2024 | 4.8600 | 4.8600 | 4.8000 | 4.8000 | 4.6679 | - |
| Jan 18, 2024 | 4.9000 | 4.9000 | 4.8600 | 4.8600 | 4.7262 | - |
| Jan 17, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0569 | - |
| Jan 16, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9596 | - |
| Jan 15, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8624 | - |
| Jan 12, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8624 | - |
| Jan 11, 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 5.0083 | - |
| Jan 10, 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | 5.0083 | - |
| Jan 09, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1541 | - |
| Jan 08, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0569 | - |
| Jan 05, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2028 | - |
| Jan 04, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0083 | - |
| Jan 03, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1055 | - |
| Jan 02, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0083 | - |
| Dec 29, 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1055 | - |
| Dec 28, 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0083 | - |
| Dec 27, 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8235 | - |
| Dec 22, 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7262 | - |
| Dec 21, 2023 | 4.8200 | 4.8400 | 4.8200 | 4.8400 | 4.7068 | 2,000 |
| Dec 20, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9110 | - |
| Dec 19, 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8235 | - |
| Dec 18, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8624 | 1,000 |
| Dec 15, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9596 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.