Canada markets open in 20 minutes

Uniti Group Inc (8XC.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
3.2010-0.0800 (-2.44%)
As of 01:39PM CEST. Market open.
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20243.20103.20103.20103.20103.2010-
Jul 24, 20243.29003.29003.28103.28103.2810-
Jul 23, 20243.30503.41003.30503.35603.3560-
Jul 22, 20243.33803.34603.31903.31903.3190500
Jul 19, 20243.26803.26803.26803.26803.2680-
Jul 18, 20243.48503.53803.48503.53803.5380-
Jul 17, 20243.53203.53203.42103.49403.4940-
Jul 16, 20243.39403.54303.39403.54303.5430-
Jul 15, 20243.14703.38703.14703.38703.3870-
Jul 12, 20242.97403.11202.97403.10303.1030-
Jul 11, 20242.80203.01302.80103.01303.0130-
Jul 10, 20242.81802.85102.77602.77602.7760-
Jul 09, 20242.76302.76302.76302.76302.7630-
Jul 08, 20242.51602.51602.51602.51602.5160-
Jul 05, 20242.54302.54302.53602.53602.5360-
Jul 04, 20242.54902.54902.54902.54902.5490-
Jul 03, 20242.53002.61502.53002.61502.6150300
Jul 02, 20242.53302.53302.53302.53302.5330-
Jul 01, 20242.67702.75902.55102.55102.5510300
Jun 28, 20242.51402.60402.51402.55702.5570-
Jun 27, 20242.49002.58402.49002.56302.5630400
Jun 26, 20242.46702.47102.45402.45402.4540-
Jun 25, 20242.45602.45602.45002.45002.4500-
Jun 24, 20242.62502.69002.60702.69002.6900300
Jun 21, 20242.59402.62402.59402.62402.6240-
Jun 20, 20242.53702.61502.53702.57402.57401,300
Jun 19, 20242.53502.53502.53102.53102.5310-
Jun 18, 20242.47902.48002.47902.48002.4800400
Jun 17, 20242.56002.56002.51502.51502.5150-
Jun 14, 20242.75702.75702.75702.75702.7570-
Jun 14, 20240.15 Dividend
Jun 13, 20242.88102.96302.84602.87202.7220500
Jun 12, 20242.99102.99102.89202.89202.741047
Jun 11, 20243.00103.00102.99102.99102.8348-
Jun 10, 20243.00103.03303.00103.03302.8746-
Jun 07, 20242.95703.03202.89703.03202.8736200
Jun 06, 20242.83202.98802.83202.98802.8319-
Jun 05, 20242.78102.78102.76002.77002.6253-
Jun 04, 20242.83502.83502.83002.83302.6850-
Jun 03, 20242.87702.91602.87702.91602.7637300
May 31, 20242.93802.93902.86202.86202.7125-
May 30, 20242.80502.90402.80502.90402.75231,000
May 29, 20242.82102.82102.78102.78102.6358-
May 28, 20242.98702.99102.88802.88802.7372-
May 27, 20242.94203.03102.93803.03102.8727-
May 24, 20242.97803.03902.97802.99902.8424700
May 23, 20243.15203.15203.00103.00102.8443-
May 22, 20243.21103.21403.16903.16903.0035-
May 21, 20243.36803.37103.24603.24603.0765-
May 20, 20243.31503.31503.31503.31503.1419-
May 17, 20243.30603.32203.30603.32203.1485-
May 16, 20243.45003.46203.45003.46203.2812-
May 15, 20243.53403.54403.50403.52203.3381-
May 14, 20243.49803.55903.49803.55903.3731-
May 13, 20243.54203.57303.48303.51403.3305-
May 10, 20243.49203.49203.49203.49203.3096-
May 09, 20243.54503.54503.54503.54503.3599-
May 08, 20243.56403.56403.50903.54703.3617-
May 07, 20243.46203.46203.46203.46203.2812-
May 06, 20244.09704.09703.70403.70403.5105-
May 03, 20245.56805.56805.52005.52005.2317-
May 02, 20245.33805.42405.33805.42405.1407-
Apr 30, 20245.24405.36005.19405.36005.0801-
Apr 29, 20245.32405.34405.29205.29405.0175-
Apr 26, 20245.14805.14805.14005.14004.8715-
Apr 25, 20245.24205.24205.16405.16404.8943600
Apr 24, 20245.27805.50805.27805.41405.1312500
Apr 23, 20244.91105.07804.91105.02004.757896
Apr 22, 20244.91904.91904.91904.91904.6621-
Apr 19, 20244.88604.95104.88604.95104.6924-
Apr 18, 20244.89504.97704.89204.95504.6962-
Apr 17, 20244.98205.08404.96004.96004.7009-
Apr 16, 20245.06805.06805.02605.04204.7787-
Apr 15, 20245.22005.24405.14205.14204.8734-
Apr 12, 20245.24805.24805.24805.24804.9739-
Apr 11, 20245.23605.29805.23005.29805.0213-
Apr 10, 20245.36805.36805.21805.21804.9455-
Apr 09, 20245.20605.28605.20605.28605.0099-
Apr 08, 20245.10605.11205.10605.11204.8450-
Apr 05, 20245.19205.19205.19205.19204.9208-
Apr 04, 20245.28405.28405.28405.28405.0080-
Apr 03, 20245.33005.35805.33005.35805.0782-
Apr 02, 20245.43205.43205.43205.43205.1483-
Mar 28, 20245.25005.35005.25005.35005.0706-
Mar 27, 20245.30005.30005.30005.30005.0232-
Mar 27, 20240.15 Dividend
Mar 26, 20245.50005.50005.50005.50005.0706-
Mar 25, 20245.55005.60005.55005.60005.1628-
Mar 22, 20245.85005.85005.60005.60005.1628-
Mar 21, 20245.70005.75005.70005.75005.3011-
Mar 20, 20245.60005.70005.60005.60005.1628-
Mar 19, 20245.65005.65005.60005.65005.2089-
Mar 18, 20245.70005.70005.65005.65005.2089-
Mar 15, 20245.65005.70005.65005.70005.2550-
Mar 14, 20245.70005.70005.70005.70005.2550-
Mar 13, 20245.65005.75005.65005.70005.2550-
Mar 12, 20245.85005.90005.65005.65005.2089-
Mar 11, 20245.90005.95005.90005.95005.4854-
Mar 08, 20245.90006.05005.90005.90005.4393-
Mar 07, 20245.95006.00005.95005.95005.4854-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...