Uniti Group Inc (8XC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:44PM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 29, 2024 | 2.8210 | 2.8210 | 2.7810 | 2.7810 | 2.6358 | - |
| May 28, 2024 | 2.9870 | 2.9910 | 2.8880 | 2.8880 | 2.7372 | - |
| May 27, 2024 | 2.9420 | 3.0310 | 2.9380 | 3.0310 | 2.8727 | - |
| May 24, 2024 | 2.9780 | 3.0390 | 2.9780 | 2.9990 | 2.8424 | 700 |
| May 23, 2024 | 3.1520 | 3.1520 | 3.0010 | 3.0010 | 2.8443 | - |
| May 22, 2024 | 3.2110 | 3.2140 | 3.1690 | 3.1690 | 3.0035 | - |
| May 21, 2024 | 3.3680 | 3.3710 | 3.2460 | 3.2460 | 3.0765 | - |
| May 20, 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.1419 | - |
| May 17, 2024 | 3.3060 | 3.3220 | 3.3060 | 3.3220 | 3.1485 | - |
| May 16, 2024 | 3.4500 | 3.4620 | 3.4500 | 3.4620 | 3.2812 | - |
| May 15, 2024 | 3.5340 | 3.5440 | 3.5040 | 3.5220 | 3.3381 | - |
| May 14, 2024 | 3.4980 | 3.5590 | 3.4980 | 3.5590 | 3.3731 | - |
| May 13, 2024 | 3.5420 | 3.5730 | 3.4830 | 3.5140 | 3.3305 | - |
| May 10, 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.3096 | - |
| May 09, 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.3599 | - |
| May 08, 2024 | 3.5640 | 3.5640 | 3.5090 | 3.5470 | 3.3617 | - |
| May 07, 2024 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.2812 | - |
| May 06, 2024 | 4.0970 | 4.0970 | 3.7040 | 3.7040 | 3.5105 | - |
| May 03, 2024 | 5.5680 | 5.5680 | 5.5200 | 5.5200 | 5.2317 | - |
| May 02, 2024 | 5.3380 | 5.4240 | 5.3380 | 5.4240 | 5.1407 | - |
| Apr 30, 2024 | 5.2440 | 5.3600 | 5.1940 | 5.3600 | 5.0801 | - |
| Apr 29, 2024 | 5.3240 | 5.3440 | 5.2920 | 5.2940 | 5.0175 | - |
| Apr 26, 2024 | 5.1480 | 5.1480 | 5.1400 | 5.1400 | 4.8715 | - |
| Apr 25, 2024 | 5.2420 | 5.2420 | 5.1640 | 5.1640 | 4.8943 | 600 |
| Apr 24, 2024 | 5.2780 | 5.5080 | 5.2780 | 5.4140 | 5.1312 | 500 |
| Apr 23, 2024 | 4.9110 | 5.0780 | 4.9110 | 5.0200 | 4.7578 | 96 |
| Apr 22, 2024 | 4.9190 | 4.9190 | 4.9190 | 4.9190 | 4.6621 | - |
| Apr 19, 2024 | 4.8860 | 4.9510 | 4.8860 | 4.9510 | 4.6924 | - |
| Apr 18, 2024 | 4.8950 | 4.9770 | 4.8920 | 4.9550 | 4.6962 | - |
| Apr 17, 2024 | 4.9820 | 5.0840 | 4.9600 | 4.9600 | 4.7009 | - |
| Apr 16, 2024 | 5.0680 | 5.0680 | 5.0260 | 5.0420 | 4.7787 | - |
| Apr 15, 2024 | 5.2200 | 5.2440 | 5.1420 | 5.1420 | 4.8734 | - |
| Apr 12, 2024 | 5.2480 | 5.2480 | 5.2480 | 5.2480 | 4.9739 | - |
| Apr 11, 2024 | 5.2360 | 5.2980 | 5.2300 | 5.2980 | 5.0213 | - |
| Apr 10, 2024 | 5.3680 | 5.3680 | 5.2180 | 5.2180 | 4.9455 | - |
| Apr 09, 2024 | 5.2060 | 5.2860 | 5.2060 | 5.2860 | 5.0099 | - |
| Apr 08, 2024 | 5.1060 | 5.1120 | 5.1060 | 5.1120 | 4.8450 | - |
| Apr 05, 2024 | 5.1920 | 5.1920 | 5.1920 | 5.1920 | 4.9208 | - |
| Apr 04, 2024 | 5.2840 | 5.2840 | 5.2840 | 5.2840 | 5.0080 | - |
| Apr 03, 2024 | 5.3300 | 5.3580 | 5.3300 | 5.3580 | 5.0782 | - |
| Apr 02, 2024 | 5.4320 | 5.4320 | 5.4320 | 5.4320 | 5.1483 | - |
| Mar 28, 2024 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | 5.0706 | - |
| Mar 27, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.0232 | - |
| Mar 27, 2024 | 0.15 Dividend | |||||
| Mar 26, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.0706 | - |
| Mar 25, 2024 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | 5.1628 | - |
| Mar 22, 2024 | 5.8500 | 5.8500 | 5.6000 | 5.6000 | 5.1628 | - |
| Mar 21, 2024 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | 5.3011 | - |
| Mar 20, 2024 | 5.6000 | 5.7000 | 5.6000 | 5.6000 | 5.1628 | - |
| Mar 19, 2024 | 5.6500 | 5.6500 | 5.6000 | 5.6500 | 5.2089 | - |
| Mar 18, 2024 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | 5.2089 | - |
| Mar 15, 2024 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | 5.2550 | - |
| Mar 14, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.2550 | - |
| Mar 13, 2024 | 5.6500 | 5.7500 | 5.6500 | 5.7000 | 5.2550 | - |
| Mar 12, 2024 | 5.8500 | 5.9000 | 5.6500 | 5.6500 | 5.2089 | - |
| Mar 11, 2024 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | 5.4854 | - |
| Mar 08, 2024 | 5.9000 | 6.0500 | 5.9000 | 5.9000 | 5.4393 | - |
| *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.