Uniti Group Inc (8XC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:32PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 5.24 | 5.42 | 5.34 | 5.42 | 5.42 | 600 |
| Apr 30, 2024 | 5.24 | 5.36 | 5.19 | 5.36 | 5.36 | - |
| Apr 29, 2024 | 5.32 | 5.34 | 5.29 | 5.29 | 5.29 | - |
| Apr 26, 2024 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | - |
| Apr 25, 2024 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | 600 |
| Apr 24, 2024 | 5.28 | 5.51 | 5.28 | 5.41 | 5.41 | 500 |
| Apr 23, 2024 | 4.91 | 5.08 | 4.91 | 5.02 | 5.02 | 96 |
| Apr 22, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Apr 19, 2024 | 4.89 | 4.95 | 4.89 | 4.95 | 4.95 | - |
| Apr 18, 2024 | 4.89 | 4.98 | 4.89 | 4.95 | 4.95 | - |
| Apr 17, 2024 | 4.98 | 5.08 | 4.96 | 4.96 | 4.96 | - |
| Apr 16, 2024 | 5.07 | 5.07 | 5.03 | 5.04 | 5.04 | - |
| Apr 15, 2024 | 5.22 | 5.24 | 5.14 | 5.14 | 5.14 | - |
| Apr 12, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 11, 2024 | 5.24 | 5.30 | 5.23 | 5.30 | 5.30 | - |
| Apr 10, 2024 | 5.37 | 5.37 | 5.22 | 5.22 | 5.22 | - |
| Apr 09, 2024 | 5.21 | 5.29 | 5.21 | 5.29 | 5.29 | - |
| Apr 08, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Apr 05, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Apr 04, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Apr 03, 2024 | 5.33 | 5.36 | 5.33 | 5.36 | 5.36 | - |
| Apr 02, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Mar 28, 2024 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - |
| Mar 27, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Mar 27, 2024 | 0.15 Dividend | |||||
| Mar 26, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.35 | - |
| Mar 25, 2024 | 5.55 | 5.60 | 5.55 | 5.60 | 5.45 | - |
| Mar 22, 2024 | 5.85 | 5.85 | 5.60 | 5.60 | 5.45 | - |
| Mar 21, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.59 | - |
| Mar 20, 2024 | 5.60 | 5.70 | 5.60 | 5.60 | 5.45 | - |
| Mar 19, 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.50 | - |
| Mar 18, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.50 | - |
| Mar 15, 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.54 | - |
| Mar 14, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.54 | - |
| Mar 13, 2024 | 5.65 | 5.75 | 5.65 | 5.70 | 5.54 | - |
| Mar 12, 2024 | 5.85 | 5.90 | 5.65 | 5.65 | 5.50 | - |
| Mar 11, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.79 | - |
| Mar 08, 2024 | 5.90 | 6.05 | 5.90 | 5.90 | 5.74 | - |
| Mar 07, 2024 | 5.95 | 6.00 | 5.95 | 5.95 | 5.79 | - |
| Mar 06, 2024 | 5.80 | 6.05 | 5.80 | 5.95 | 5.79 | - |
| Mar 05, 2024 | 5.95 | 6.00 | 5.80 | 5.90 | 5.74 | - |
| Mar 04, 2024 | 5.85 | 6.00 | 5.80 | 5.95 | 5.79 | - |
| Mar 01, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.30 | - |
| Feb 29, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| Feb 28, 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 4.96 | - |
| Feb 27, 2024 | 5.10 | 5.10 | 5.05 | 5.10 | 4.96 | - |
| Feb 26, 2024 | 5.25 | 5.25 | 5.10 | 5.10 | 4.96 | - |
| Feb 23, 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.01 | - |
| Feb 22, 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.06 | - |
| Feb 21, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.91 | - |
| Feb 20, 2024 | 4.96 | 5.10 | 4.68 | 5.00 | 4.86 | - |
| Feb 19, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.82 | - |
| Feb 16, 2024 | 4.80 | 4.80 | 4.72 | 4.72 | 4.59 | - |
| Feb 15, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.53 | - |
| Feb 14, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.36 | - |
| Feb 13, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.61 | - |
| Feb 12, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.32 | - |
| Feb 09, 2024 | 4.44 | 4.44 | 4.40 | 4.40 | 4.28 | - |
| Feb 08, 2024 | 4.54 | 4.56 | 4.48 | 4.48 | 4.36 | - |
| Feb 07, 2024 | 4.68 | 4.72 | 4.60 | 4.62 | 4.49 | - |
| Feb 06, 2024 | 4.70 | 4.74 | 4.70 | 4.74 | 4.61 | 70 |
| Feb 05, 2024 | 4.80 | 4.80 | 4.74 | 4.74 | 4.61 | - |
| Feb 02, 2024 | 4.88 | 4.90 | 4.80 | 4.80 | 4.67 | - |
| Feb 01, 2024 | 4.82 | 4.82 | 4.80 | 4.80 | 4.67 | - |
| Jan 31, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.79 | - |
| Jan 30, 2024 | 4.98 | 5.00 | 4.92 | 5.00 | 4.86 | - |
| Jan 29, 2024 | 4.94 | 4.96 | 4.92 | 4.92 | 4.79 | - |
| Jan 26, 2024 | 4.96 | 4.98 | 4.96 | 4.98 | 4.84 | - |
| Jan 25, 2024 | 4.84 | 4.84 | 4.82 | 4.82 | 4.69 | - |
| Jan 24, 2024 | 4.94 | 4.94 | 4.88 | 4.88 | 4.75 | - |
| Jan 23, 2024 | 4.92 | 5.00 | 4.92 | 5.00 | 4.86 | - |
| Jan 22, 2024 | 4.94 | 4.96 | 4.92 | 4.92 | 4.79 | - |
| Jan 19, 2024 | 4.86 | 4.90 | 4.86 | 4.90 | 4.77 | - |
| Jan 18, 2024 | 4.92 | 5.10 | 4.92 | 4.94 | 4.81 | 2,000 |
| Jan 17, 2024 | 5.25 | 5.25 | 4.94 | 4.94 | 4.81 | - |
| Jan 16, 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.06 | - |
| Jan 15, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | - |
| Jan 12, 2024 | 5.05 | 5.20 | 5.05 | 5.20 | 5.06 | - |
| Jan 11, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | - |
| Jan 10, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | - |
| Jan 09, 2024 | 5.35 | 5.35 | 5.25 | 5.25 | 5.11 | - |
| Jan 08, 2024 | 5.25 | 5.40 | 5.25 | 5.40 | 5.25 | - |
| Jan 05, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.20 | - |
| Jan 04, 2024 | 5.20 | 5.35 | 5.20 | 5.35 | 5.20 | - |
| Jan 03, 2024 | 5.30 | 5.35 | 5.25 | 5.25 | 5.11 | - |
| Jan 02, 2024 | 5.20 | 5.35 | 5.20 | 5.35 | 5.20 | - |
| Dec 29, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | - |
| Dec 28, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| Dec 27, 2023 | 4.98 | 5.15 | 4.96 | 5.15 | 5.01 | - |
| Dec 22, 2023 | 4.88 | 4.96 | 4.88 | 4.96 | 4.82 | - |
| Dec 21, 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 4.71 | - |
| Dec 20, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 4.96 | - |
| Dec 19, 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.82 | - |
| Dec 18, 2023 | 5.05 | 5.05 | 4.98 | 4.98 | 4.84 | - |
| Dec 15, 2023 | 5.15 | 5.15 | 5.05 | 5.05 | 4.91 | - |
| Dec 14, 2023 | 5.10 | 5.20 | 5.10 | 5.20 | 5.06 | - |
| Dec 14, 2023 | 0.15 Dividend | |||||
| Dec 13, 2023 | 4.98 | 4.98 | 4.94 | 4.94 | 4.66 | - |
| Dec 12, 2023 | 5.05 | 5.05 | 4.98 | 4.98 | 4.70 | - |
| Dec 11, 2023 | 5.05 | 5.15 | 5.00 | 5.00 | 4.72 | - |
| *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.