8XC.SG - Uniti Group Inc
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| May 30, 2023 | - | - | - | - | - | - |
| May 29, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| May 26, 2023 | 3.1800 | 3.2200 | 3.1800 | 3.2200 | 3.2200 | - |
| May 25, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| May 24, 2023 | 3.5800 | 3.5800 | 3.4400 | 3.4400 | 3.4400 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | - |
| May 19, 2023 | 3.4600 | 3.4600 | 3.3800 | 3.4400 | 3.4400 | - |
| May 18, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| May 17, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| May 16, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| May 15, 2023 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.3800 | - |
| May 12, 2023 | 3.3200 | 3.3400 | 3.3200 | 3.3400 | 3.3400 | - |
| May 11, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| May 10, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| May 09, 2023 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | - |
| May 08, 2023 | 3.4200 | 3.4600 | 3.4200 | 3.4200 | 3.4200 | - |
| May 05, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| May 04, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| May 03, 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| May 02, 2023 | 2.9600 | 2.9600 | 2.7600 | 2.7600 | 2.7600 | - |
| Apr 28, 2023 | 2.8000 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | - |
| Apr 27, 2023 | 2.6600 | 2.8000 | 2.6600 | 2.8000 | 2.8000 | - |
| Apr 26, 2023 | 2.7600 | 2.7600 | 2.7400 | 2.7400 | 2.7400 | - |
| Apr 25, 2023 | 2.8400 | 2.8400 | 2.7600 | 2.7600 | 2.7600 | - |
| Apr 24, 2023 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | - |
| Apr 21, 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Apr 20, 2023 | 3.1600 | 3.1600 | 3.0600 | 3.0600 | 3.0600 | - |
| Apr 19, 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 18, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Apr 17, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 14, 2023 | 2.9800 | 3.0600 | 2.9800 | 3.0600 | 3.0600 | - |
| Apr 13, 2023 | 2.9200 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | - |
| Apr 12, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 2.8600 | 2.9400 | 2.8600 | 2.9400 | 2.9400 | - |
| Apr 05, 2023 | 2.9400 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | - |
| Apr 04, 2023 | 3.1200 | 3.1200 | 3.0200 | 3.0200 | 3.0200 | - |
| Apr 03, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Mar 31, 2023 | 3.0690 | 3.2385 | 3.0690 | 3.2385 | 3.2385 | - |
| Mar 30, 2023 | 3.1345 | 3.1360 | 3.1345 | 3.1360 | 3.1360 | - |
| Mar 30, 2023 | 0.15 Dividend | |||||
| Mar 29, 2023 | 3.2205 | 3.3175 | 3.2205 | 3.3175 | 3.1675 | 300 |
| Mar 28, 2023 | 3.1835 | 3.2215 | 3.1835 | 3.2215 | 3.0758 | - |
| Mar 27, 2023 | 3.0940 | 3.2265 | 3.0865 | 3.2265 | 3.0806 | - |
| Mar 24, 2023 | 3.0205 | 3.0525 | 3.0155 | 3.0525 | 2.9145 | - |
| Mar 23, 2023 | 3.0870 | 3.1480 | 3.0870 | 3.1480 | 3.0057 | - |
| Mar 22, 2023 | 3.4000 | 3.4000 | 3.3310 | 3.3310 | 3.1804 | - |
| Mar 21, 2023 | 3.3235 | 3.3235 | 3.3185 | 3.3185 | 3.1685 | - |
| Mar 20, 2023 | 3.2080 | 3.2770 | 3.2080 | 3.2770 | 3.1288 | - |
| Mar 17, 2023 | 3.4705 | 3.4705 | 3.3145 | 3.3145 | 3.1646 | - |
| Mar 16, 2023 | 3.4815 | 3.4815 | 3.4815 | 3.4815 | 3.3241 | - |
| Mar 15, 2023 | 3.6435 | 3.6435 | 3.4870 | 3.6220 | 3.4582 | - |
| Mar 14, 2023 | 3.9895 | 4.0145 | 3.9895 | 4.0145 | 3.8330 | - |
| Mar 13, 2023 | 3.9735 | 3.9735 | 3.9735 | 3.9735 | 3.7938 | - |
| Mar 10, 2023 | 4.2900 | 4.2900 | 4.0500 | 4.0500 | 3.8669 | - |
| Mar 09, 2023 | 4.2190 | 4.2190 | 4.1780 | 4.1780 | 3.9891 | - |
| Mar 08, 2023 | 4.3710 | 4.3765 | 4.2355 | 4.2355 | 4.0440 | - |
| Mar 07, 2023 | 4.6340 | 4.6400 | 4.6340 | 4.6400 | 4.4302 | - |
| Mar 06, 2023 | 4.6970 | 4.6995 | 4.6965 | 4.6995 | 4.4870 | - |
| Mar 03, 2023 | 4.7240 | 4.7765 | 4.7240 | 4.7545 | 4.5395 | - |
| Mar 02, 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5639 | - |
| Mar 01, 2023 | 5.1070 | 5.1070 | 4.9530 | 4.9530 | 4.7291 | - |
| Feb 28, 2023 | 5.4260 | 5.4260 | 5.4260 | 5.4260 | 5.1807 | - |
| Feb 27, 2023 | 5.2350 | 5.2350 | 5.2350 | 5.2350 | 4.9983 | - |
| Feb 24, 2023 | 5.3490 | 5.3490 | 5.3460 | 5.3470 | 5.1052 | - |
| Feb 23, 2023 | 5.2390 | 5.2390 | 5.2390 | 5.2390 | 5.0021 | - |
| Feb 22, 2023 | 5.2110 | 5.2200 | 5.2000 | 5.2000 | 4.9649 | - |
| Feb 21, 2023 | 5.4610 | 5.4610 | 5.2500 | 5.2600 | 5.0222 | - |
| Feb 20, 2023 | 5.4670 | 5.4670 | 5.4630 | 5.4630 | 5.2160 | - |
| Feb 17, 2023 | 5.4560 | 5.4730 | 5.4560 | 5.4730 | 5.2255 | - |
| Feb 16, 2023 | 5.5040 | 5.5040 | 5.4500 | 5.4500 | 5.2036 | - |
| Feb 15, 2023 | 5.5190 | 5.5530 | 5.5190 | 5.5530 | 5.3019 | - |
| Feb 14, 2023 | 5.6460 | 5.6460 | 5.6340 | 5.6340 | 5.3793 | 150 |
| Feb 13, 2023 | 5.5450 | 5.6350 | 5.5450 | 5.6350 | 5.3802 | - |
| Feb 10, 2023 | 5.5630 | 5.6220 | 5.5360 | 5.6220 | 5.3678 | - |
| Feb 09, 2023 | 5.6760 | 5.6760 | 5.6560 | 5.6560 | 5.4003 | - |
| Feb 08, 2023 | 5.7500 | 5.7500 | 5.6970 | 5.6970 | 5.4394 | - |
| Feb 07, 2023 | 5.9180 | 5.9180 | 5.9180 | 5.9180 | 5.6504 | - |
| Feb 06, 2023 | 5.9420 | 5.9950 | 5.9420 | 5.9950 | 5.7239 | - |
| Feb 03, 2023 | 6.0810 | 6.0810 | 6.0600 | 6.0600 | 5.7860 | - |
| Feb 02, 2023 | 5.8830 | 6.1450 | 5.8830 | 6.0940 | 5.8185 | - |
| Feb 01, 2023 | 5.9580 | 5.9590 | 5.9580 | 5.9590 | 5.6896 | - |
| Jan 31, 2023 | 5.7860 | 5.7860 | 5.7860 | 5.7860 | 5.5244 | - |
| Jan 30, 2023 | 5.8730 | 5.8730 | 5.7900 | 5.7900 | 5.5282 | - |
| Jan 27, 2023 | 5.7390 | 5.9360 | 5.7390 | 5.9360 | 5.6676 | - |
| Jan 26, 2023 | 5.6850 | 5.6850 | 5.6850 | 5.6850 | 5.4280 | - |
| Jan 25, 2023 | 5.5630 | 5.6160 | 5.5630 | 5.6150 | 5.3611 | - |
| Jan 24, 2023 | 5.6830 | 5.7120 | 5.6760 | 5.7120 | 5.4537 | - |
| Jan 23, 2023 | 5.5970 | 5.5970 | 5.5970 | 5.5970 | 5.3439 | - |
| Jan 20, 2023 | 5.4190 | 5.5280 | 5.4190 | 5.5280 | 5.2781 | - |
| Jan 19, 2023 | 5.4610 | 5.4610 | 5.4320 | 5.4560 | 5.2093 | - |
| Jan 18, 2023 | 5.5380 | 5.5490 | 5.4470 | 5.5130 | 5.2637 | - |
| Jan 17, 2023 | 5.5430 | 5.5860 | 5.5430 | 5.5860 | 5.3334 | - |
| Jan 16, 2023 | 5.5400 | 5.5560 | 5.5400 | 5.5560 | 5.3048 | - |
| Jan 13, 2023 | 5.4870 | 5.6020 | 5.4870 | 5.5860 | 5.3334 | - |
| Jan 12, 2023 | 5.4950 | 5.6090 | 5.4950 | 5.5490 | 5.2981 | - |
| Jan 11, 2023 | 5.3070 | 5.5030 | 5.3070 | 5.5030 | 5.2542 | - |
| Jan 10, 2023 | 5.3430 | 5.3930 | 5.3280 | 5.3740 | 5.1310 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.