Canada markets close in 3 hours 35 minutes

Uniti Group Inc (8XC.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.8460-0.0460 (-1.59%)
As of 04:46PM CEST. Market open.
Time Period:
Jun 13, 2023 - Jun 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 20242.88102.96302.84602.84602.8460500
Jun 12, 20242.99102.99102.89202.89202.892047
Jun 11, 20243.00103.00102.99102.99102.9910-
Jun 10, 20243.00103.03303.00103.03303.0330-
Jun 07, 20242.95703.03202.89703.03203.0320200
Jun 06, 20242.83202.98802.83202.98802.9880-
Jun 05, 20242.78102.78102.76002.77002.7700-
Jun 04, 20242.83502.83502.83002.83302.8330-
Jun 03, 20242.87702.91602.87702.91602.9160300
May 31, 20242.93802.93902.86202.86202.8620-
May 30, 20242.80502.90402.80502.90402.90401,000
May 29, 20242.82102.82102.78102.78102.7810-
May 28, 20242.98702.99102.88802.88802.8880-
May 27, 20242.94203.03102.93803.03103.0310-
May 24, 20242.97803.03902.97802.99902.9990700
May 23, 20243.15203.15203.00103.00103.0010-
May 22, 20243.21103.21403.16903.16903.1690-
May 21, 20243.36803.37103.24603.24603.2460-
May 20, 20243.31503.31503.31503.31503.3150-
May 17, 20243.30603.32203.30603.32203.3220-
May 16, 20243.45003.46203.45003.46203.4620-
May 15, 20243.53403.54403.50403.52203.5220-
May 14, 20243.49803.55903.49803.55903.5590-
May 13, 20243.54203.57303.48303.51403.5140-
May 10, 20243.49203.49203.49203.49203.4920-
May 09, 20243.54503.54503.54503.54503.5450-
May 08, 20243.56403.56403.50903.54703.5470-
May 07, 20243.46203.46203.46203.46203.4620-
May 06, 20244.09704.09703.70403.70403.7040-
May 03, 20245.56805.56805.52005.52005.5200-
May 02, 20245.33805.42405.33805.42405.4240-
Apr 30, 20245.24405.36005.19405.36005.3600-
Apr 29, 20245.32405.34405.29205.29405.2940-
Apr 26, 20245.14805.14805.14005.14005.1400-
Apr 25, 20245.24205.24205.16405.16405.1640600
Apr 24, 20245.27805.50805.27805.41405.4140500
Apr 23, 20244.91105.07804.91105.02005.020096
Apr 22, 20244.91904.91904.91904.91904.9190-
Apr 19, 20244.88604.95104.88604.95104.9510-
Apr 18, 20244.89504.97704.89204.95504.9550-
Apr 17, 20244.98205.08404.96004.96004.9600-
Apr 16, 20245.06805.06805.02605.04205.0420-
Apr 15, 20245.22005.24405.14205.14205.1420-
Apr 12, 20245.24805.24805.24805.24805.2480-
Apr 11, 20245.23605.29805.23005.29805.2980-
Apr 10, 20245.36805.36805.21805.21805.2180-
Apr 09, 20245.20605.28605.20605.28605.2860-
Apr 08, 20245.10605.11205.10605.11205.1120-
Apr 05, 20245.19205.19205.19205.19205.1920-
Apr 04, 20245.28405.28405.28405.28405.2840-
Apr 03, 20245.33005.35805.33005.35805.3580-
Apr 02, 20245.43205.43205.43205.43205.4320-
Mar 28, 20245.25005.35005.25005.35005.3500-
Mar 27, 20245.30005.30005.30005.30005.3000-
Mar 27, 20240.15 Dividend
Mar 26, 20245.50005.50005.50005.50005.3500-
Mar 25, 20245.55005.60005.55005.60005.4473-
Mar 22, 20245.85005.85005.60005.60005.4473-
Mar 21, 20245.70005.75005.70005.75005.5932-
Mar 20, 20245.60005.70005.60005.60005.4473-
Mar 19, 20245.65005.65005.60005.65005.4959-
Mar 18, 20245.70005.70005.65005.65005.4959-
Mar 15, 20245.65005.70005.65005.70005.5445-
Mar 14, 20245.70005.70005.70005.70005.5445-
Mar 13, 20245.65005.75005.65005.70005.5445-
Mar 12, 20245.85005.90005.65005.65005.4959-
Mar 11, 20245.90005.95005.90005.95005.7877-
Mar 08, 20245.90006.05005.90005.90005.7391-
Mar 07, 20245.95006.00005.95005.95005.7877-
Mar 06, 20245.80006.05005.80005.95005.7877-
Mar 05, 20245.95006.00005.80005.90005.7391-
Mar 04, 20245.85006.00005.80005.95005.7877-
Mar 01, 20245.45005.45005.45005.45005.3014-
Feb 29, 20245.25005.25005.25005.25005.1068-
Feb 28, 20245.05005.10005.05005.10004.9609-
Feb 27, 20245.10005.10005.05005.10004.9609-
Feb 26, 20245.25005.25005.10005.10004.9609-
Feb 23, 20245.20005.20005.15005.15005.0095-
Feb 22, 20245.15005.20005.15005.20005.0582-
Feb 21, 20245.05005.05005.05005.05004.9123-
Feb 20, 20244.96005.10004.68005.00004.8636-
Feb 19, 20244.96004.96004.96004.96004.8247-
Feb 16, 20244.80004.80004.72004.72004.5913-
Feb 15, 20244.66004.66004.66004.66004.5329-
Feb 14, 20244.48004.48004.48004.48004.3578-
Feb 13, 20244.74004.74004.74004.74004.6107-
Feb 12, 20244.44004.44004.44004.44004.3189-
Feb 09, 20244.44004.44004.40004.40004.2800-
Feb 08, 20244.54004.56004.48004.48004.3578-
Feb 07, 20244.68004.72004.60004.62004.4940-
Feb 06, 20244.70004.74004.70004.74004.610770
Feb 05, 20244.80004.80004.74004.74004.6107-
Feb 02, 20244.88004.90004.80004.80004.6691-
Feb 01, 20244.82004.82004.80004.80004.6691-
Jan 31, 20244.92004.92004.92004.92004.7858-
Jan 30, 20244.98005.00004.92005.00004.8636-
Jan 29, 20244.94004.96004.92004.92004.7858-
Jan 26, 20244.96004.98004.96004.98004.8442-
Jan 25, 20244.84004.84004.82004.82004.6885-
Jan 24, 20244.94004.94004.88004.88004.7469-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...