Uniti Group Inc (8XC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:45PM CEST
Time Period:
Oct 16, 2023 - Oct 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 15, 2024 | 4.8800 | 4.9660 | 4.8800 | 4.9660 | 4.9660 | - |
| Oct 14, 2024 | 4.8490 | 4.9100 | 4.8490 | 4.9100 | 4.9100 | 400 |
| Oct 11, 2024 | 4.8720 | 4.9190 | 4.8470 | 4.8760 | 4.8760 | - |
| Oct 10, 2024 | 4.7700 | 4.8630 | 4.7700 | 4.8630 | 4.8630 | - |
| Oct 09, 2024 | 4.8870 | 4.8970 | 4.8220 | 4.8220 | 4.8220 | - |
| Oct 08, 2024 | 4.9780 | 4.9940 | 4.9160 | 4.9160 | 4.9160 | - |
| Oct 07, 2024 | 5.0080 | 5.0080 | 4.9560 | 5.0080 | 5.0080 | - |
| Oct 04, 2024 | 4.9340 | 5.0100 | 4.9340 | 4.9820 | 4.9820 | - |
| Oct 03, 2024 | 4.9750 | 4.9750 | 4.9610 | 4.9610 | 4.9610 | - |
| Oct 02, 2024 | 4.8880 | 5.0080 | 4.8880 | 5.0080 | 5.0080 | - |
| Oct 01, 2024 | 4.9840 | 5.0400 | 4.9630 | 4.9630 | 4.9630 | - |
| Sept 30, 2024 | 5.1480 | 5.1480 | 5.1160 | 5.1160 | 5.1160 | - |
| Sept 27, 2024 | 4.7970 | 5.1780 | 4.7970 | 5.1780 | 5.1780 | - |
| Sept 26, 2024 | 4.7510 | 4.8240 | 4.7510 | 4.8240 | 4.8240 | - |
| Sept 25, 2024 | 4.7550 | 4.7570 | 4.7550 | 4.7570 | 4.7570 | - |
| Sept 24, 2024 | 4.7580 | 4.8880 | 4.7580 | 4.8010 | 4.8010 | - |
| Sept 23, 2024 | 4.6160 | 4.7800 | 4.6160 | 4.7800 | 4.7800 | - |
| Sept 20, 2024 | 4.7000 | 4.7640 | 4.7000 | 4.7240 | 4.7240 | - |
| Sept 19, 2024 | 4.6550 | 4.7610 | 4.6550 | 4.7340 | 4.7340 | - |
| Sept 18, 2024 | 4.6460 | 4.7540 | 4.6460 | 4.7140 | 4.7140 | - |
| Sept 17, 2024 | 4.7340 | 4.8120 | 4.7170 | 4.7170 | 4.7170 | - |
| Sept 16, 2024 | 4.8990 | 4.8990 | 4.7690 | 4.8230 | 4.8230 | - |
| Sept 13, 2024 | 4.6650 | 4.9030 | 4.6650 | 4.9030 | 4.9030 | - |
| Sept 12, 2024 | 4.6690 | 4.7610 | 4.6690 | 4.7040 | 4.7040 | - |
| Sept 11, 2024 | 4.6260 | 4.7030 | 4.6260 | 4.7030 | 4.7030 | - |
| Sept 10, 2024 | 4.6230 | 4.6660 | 4.6230 | 4.6660 | 4.6660 | - |
| Sept 09, 2024 | 4.6910 | 4.7740 | 4.6910 | 4.7150 | 4.7150 | - |
| Sept 06, 2024 | 4.6800 | 4.7020 | 4.6580 | 4.7020 | 4.7020 | - |
| Sept 05, 2024 | 4.0080 | 4.1410 | 4.0080 | 4.1410 | 4.1410 | - |
| Sept 04, 2024 | 3.8630 | 4.0810 | 3.8630 | 4.0810 | 4.0810 | - |
| Sept 03, 2024 | 3.8780 | 3.9030 | 3.8780 | 3.9030 | 3.9030 | - |
| Sept 02, 2024 | 3.8860 | 3.8860 | 3.8740 | 3.8770 | 3.8770 | - |
| Aug 30, 2024 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | - |
| Aug 29, 2024 | 3.8900 | 3.9520 | 3.8610 | 3.9520 | 3.9520 | - |
| Aug 28, 2024 | 3.8900 | 3.9380 | 3.8610 | 3.9030 | 3.9030 | - |
| Aug 27, 2024 | 3.9150 | 3.9150 | 3.8890 | 3.9150 | 3.9150 | - |
| Aug 26, 2024 | 3.9550 | 4.0370 | 3.9550 | 3.9760 | 3.9760 | - |
| Aug 23, 2024 | 3.8230 | 3.9990 | 3.8230 | 3.9990 | 3.9990 | - |
| Aug 22, 2024 | 3.8890 | 3.8890 | 3.8630 | 3.8630 | 3.8630 | - |
| Aug 21, 2024 | 3.9110 | 3.9110 | 3.8260 | 3.8820 | 3.8820 | - |
| Aug 20, 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | - |
| Aug 19, 2024 | 3.6660 | 4.0300 | 3.6660 | 4.0300 | 4.0300 | 130 |
| Aug 16, 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | - |
| Aug 15, 2024 | 3.4960 | 3.6350 | 3.4960 | 3.6350 | 3.6350 | - |
| Aug 14, 2024 | 3.7100 | 3.7100 | 3.5590 | 3.5590 | 3.5590 | - |
| Aug 13, 2024 | 3.5090 | 3.7110 | 3.5090 | 3.7110 | 3.7110 | - |
| Aug 12, 2024 | 3.7160 | 3.7160 | 3.5790 | 3.5790 | 3.5790 | - |
| Aug 09, 2024 | 3.8150 | 3.8220 | 3.8150 | 3.8220 | 3.8220 | - |
| Aug 08, 2024 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | - |
| Aug 07, 2024 | 3.8930 | 3.9350 | 3.7450 | 3.7450 | 3.7450 | - |
| Aug 06, 2024 | 3.4730 | 3.7780 | 3.4730 | 3.7780 | 3.7780 | - |
| Aug 05, 2024 | 3.6040 | 3.6040 | 3.3190 | 3.3190 | 3.3190 | - |
| Aug 02, 2024 | 3.6620 | 3.6620 | 3.5840 | 3.5840 | 3.5840 | - |
| Aug 01, 2024 | 3.5010 | 3.5050 | 3.2230 | 3.2230 | 3.2230 | - |
| Jul 31, 2024 | 3.3690 | 3.5700 | 3.3690 | 3.5280 | 3.5280 | - |
| Jul 30, 2024 | 3.2200 | 3.4060 | 3.2200 | 3.4060 | 3.4060 | - |
| Jul 29, 2024 | 3.2850 | 3.3580 | 3.2850 | 3.3580 | 3.3580 | - |
| Jul 26, 2024 | 3.3170 | 3.3440 | 3.3170 | 3.3350 | 3.3350 | - |
| Jul 25, 2024 | 3.2010 | 3.3010 | 3.2010 | 3.3010 | 3.3010 | - |
| Jul 24, 2024 | 3.2900 | 3.2900 | 3.2810 | 3.2810 | 3.2810 | - |
| Jul 23, 2024 | 3.3050 | 3.4100 | 3.3050 | 3.3560 | 3.3560 | - |
| Jul 22, 2024 | 3.3380 | 3.3460 | 3.3190 | 3.3190 | 3.3190 | 500 |
| Jul 19, 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | - |
| Jul 18, 2024 | 3.4850 | 3.5380 | 3.4850 | 3.5380 | 3.5380 | - |
| Jul 17, 2024 | 3.5320 | 3.5320 | 3.4210 | 3.4940 | 3.4940 | - |
| Jul 16, 2024 | 3.3940 | 3.5430 | 3.3940 | 3.5430 | 3.5430 | - |
| Jul 15, 2024 | 3.1470 | 3.3870 | 3.1470 | 3.3870 | 3.3870 | - |
| Jul 12, 2024 | 2.9740 | 3.1120 | 2.9740 | 3.1030 | 3.1030 | - |
| Jul 11, 2024 | 2.8020 | 3.0130 | 2.8010 | 3.0130 | 3.0130 | - |
| Jul 10, 2024 | 2.8180 | 2.8510 | 2.7760 | 2.7760 | 2.7760 | - |
| Jul 09, 2024 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | - |
| Jul 08, 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | - |
| Jul 05, 2024 | 2.5430 | 2.5430 | 2.5360 | 2.5360 | 2.5360 | - |
| Jul 04, 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| Jul 03, 2024 | 2.5300 | 2.6150 | 2.5300 | 2.6150 | 2.6150 | 300 |
| Jul 02, 2024 | 2.5330 | 2.5330 | 2.5330 | 2.5330 | 2.5330 | - |
| Jul 01, 2024 | 2.6770 | 2.7590 | 2.5510 | 2.5510 | 2.5510 | 300 |
| Jun 28, 2024 | 2.5140 | 2.6040 | 2.5140 | 2.5570 | 2.5570 | - |
| Jun 27, 2024 | 2.4900 | 2.5840 | 2.4900 | 2.5630 | 2.5630 | 400 |
| Jun 26, 2024 | 2.4670 | 2.4710 | 2.4540 | 2.4540 | 2.4540 | - |
| Jun 25, 2024 | 2.4560 | 2.4560 | 2.4500 | 2.4500 | 2.4500 | - |
| Jun 24, 2024 | 2.6250 | 2.6900 | 2.6070 | 2.6900 | 2.6900 | 300 |
| Jun 21, 2024 | 2.5940 | 2.6240 | 2.5940 | 2.6240 | 2.6240 | - |
| Jun 20, 2024 | 2.5370 | 2.6150 | 2.5370 | 2.5740 | 2.5740 | 1,300 |
| Jun 19, 2024 | 2.5350 | 2.5350 | 2.5310 | 2.5310 | 2.5310 | - |
| Jun 18, 2024 | 2.4790 | 2.4800 | 2.4790 | 2.4800 | 2.4800 | 400 |
| Jun 17, 2024 | 2.5600 | 2.5600 | 2.5150 | 2.5150 | 2.5150 | - |
| Jun 14, 2024 | 2.7570 | 2.7570 | 2.7570 | 2.7570 | 2.7570 | - |
| Jun 14, 2024 | 0.15 Dividend | |||||
| Jun 13, 2024 | 2.8810 | 2.9630 | 2.8460 | 2.8720 | 2.7220 | 500 |
| Jun 12, 2024 | 2.9910 | 2.9910 | 2.8920 | 2.8920 | 2.7410 | 47 |
| Jun 11, 2024 | 3.0010 | 3.0010 | 2.9910 | 2.9910 | 2.8348 | - |
| Jun 10, 2024 | 3.0010 | 3.0330 | 3.0010 | 3.0330 | 2.8746 | - |
| Jun 07, 2024 | 2.9570 | 3.0320 | 2.8970 | 3.0320 | 2.8736 | 200 |
| Jun 06, 2024 | 2.8320 | 2.9880 | 2.8320 | 2.9880 | 2.8319 | - |
| Jun 05, 2024 | 2.7810 | 2.7810 | 2.7600 | 2.7700 | 2.6253 | - |
| Jun 04, 2024 | 2.8350 | 2.8350 | 2.8300 | 2.8330 | 2.6850 | - |
| Jun 03, 2024 | 2.8770 | 2.9160 | 2.8770 | 2.9160 | 2.7637 | 300 |
| May 31, 2024 | 2.9380 | 2.9390 | 2.8620 | 2.8620 | 2.7125 | - |
| May 30, 2024 | 2.8050 | 2.9040 | 2.8050 | 2.9040 | 2.7523 | 1,000 |
| *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.