8XC.SG - Uniti Group Inc

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20233.44003.44003.44003.44003.4400-
May 30, 2023------
May 29, 20233.38003.38003.38003.38003.3800-
May 26, 20233.18003.22003.18003.22003.2200-
May 25, 20233.20003.20003.20003.20003.2000-
May 24, 20233.58003.58003.44003.44003.4400-
May 23, 2023------
May 22, 20233.38003.42003.38003.42003.4200-
May 19, 20233.46003.46003.38003.44003.4400-
May 18, 20233.42003.42003.42003.42003.4200-
May 17, 20233.10003.10003.10003.10003.1000-
May 16, 20233.42003.42003.42003.42003.4200-
May 15, 20233.36003.38003.36003.38003.3800-
May 12, 20233.32003.34003.32003.34003.3400-
May 11, 20233.38003.38003.38003.38003.3800-
May 10, 20233.42003.42003.42003.42003.4200-
May 09, 20233.40003.46003.40003.46003.4600-
May 08, 20233.42003.46003.42003.42003.4200-
May 05, 20233.26003.26003.26003.26003.2600-
May 04, 20232.84002.84002.84002.84002.8400-
May 03, 20232.76002.76002.76002.76002.7600-
May 02, 20232.96002.96002.76002.76002.7600-
Apr 28, 20232.80002.82002.78002.82002.8200-
Apr 27, 20232.66002.80002.66002.80002.8000-
Apr 26, 20232.76002.76002.74002.74002.7400-
Apr 25, 20232.84002.84002.76002.76002.7600-
Apr 24, 20232.90002.92002.90002.92002.9200-
Apr 21, 20233.02003.02003.02003.02003.0200-
Apr 20, 20233.16003.16003.06003.06003.0600-
Apr 19, 20233.08003.08003.08003.08003.0800-
Apr 18, 20233.22003.22003.22003.22003.2200-
Apr 17, 20233.00003.00003.00003.00003.0000-
Apr 14, 20232.98003.06002.98003.06003.0600-
Apr 13, 20232.92002.98002.92002.98002.9800-
Apr 12, 20232.96002.96002.96002.96002.9600-
Apr 11, 2023------
Apr 06, 20232.86002.94002.86002.94002.9400-
Apr 05, 20232.94003.00002.94003.00003.0000-
Apr 04, 20233.12003.12003.02003.02003.0200-
Apr 03, 20233.24003.24003.24003.24003.2400-
Mar 31, 20233.06903.23853.06903.23853.2385-
Mar 30, 20233.13453.13603.13453.13603.1360-
Mar 30, 20230.15 Dividend
Mar 29, 20233.22053.31753.22053.31753.1675300
Mar 28, 20233.18353.22153.18353.22153.0758-
Mar 27, 20233.09403.22653.08653.22653.0806-
Mar 24, 20233.02053.05253.01553.05252.9145-
Mar 23, 20233.08703.14803.08703.14803.0057-
Mar 22, 20233.40003.40003.33103.33103.1804-
Mar 21, 20233.32353.32353.31853.31853.1685-
Mar 20, 20233.20803.27703.20803.27703.1288-
Mar 17, 20233.47053.47053.31453.31453.1646-
Mar 16, 20233.48153.48153.48153.48153.3241-
Mar 15, 20233.64353.64353.48703.62203.4582-
Mar 14, 20233.98954.01453.98954.01453.8330-
Mar 13, 20233.97353.97353.97353.97353.7938-
Mar 10, 20234.29004.29004.05004.05003.8669-
Mar 09, 20234.21904.21904.17804.17803.9891-
Mar 08, 20234.37104.37654.23554.23554.0440-
Mar 07, 20234.63404.64004.63404.64004.4302-
Mar 06, 20234.69704.69954.69654.69954.4870-
Mar 03, 20234.72404.77654.72404.75454.5395-
Mar 02, 20234.78004.78004.78004.78004.5639-
Mar 01, 20235.10705.10704.95304.95304.7291-
Feb 28, 20235.42605.42605.42605.42605.1807-
Feb 27, 20235.23505.23505.23505.23504.9983-
Feb 24, 20235.34905.34905.34605.34705.1052-
Feb 23, 20235.23905.23905.23905.23905.0021-
Feb 22, 20235.21105.22005.20005.20004.9649-
Feb 21, 20235.46105.46105.25005.26005.0222-
Feb 20, 20235.46705.46705.46305.46305.2160-
Feb 17, 20235.45605.47305.45605.47305.2255-
Feb 16, 20235.50405.50405.45005.45005.2036-
Feb 15, 20235.51905.55305.51905.55305.3019-
Feb 14, 20235.64605.64605.63405.63405.3793150
Feb 13, 20235.54505.63505.54505.63505.3802-
Feb 10, 20235.56305.62205.53605.62205.3678-
Feb 09, 20235.67605.67605.65605.65605.4003-
Feb 08, 20235.75005.75005.69705.69705.4394-
Feb 07, 20235.91805.91805.91805.91805.6504-
Feb 06, 20235.94205.99505.94205.99505.7239-
Feb 03, 20236.08106.08106.06006.06005.7860-
Feb 02, 20235.88306.14505.88306.09405.8185-
Feb 01, 20235.95805.95905.95805.95905.6896-
Jan 31, 20235.78605.78605.78605.78605.5244-
Jan 30, 20235.87305.87305.79005.79005.5282-
Jan 27, 20235.73905.93605.73905.93605.6676-
Jan 26, 20235.68505.68505.68505.68505.4280-
Jan 25, 20235.56305.61605.56305.61505.3611-
Jan 24, 20235.68305.71205.67605.71205.4537-
Jan 23, 20235.59705.59705.59705.59705.3439-
Jan 20, 20235.41905.52805.41905.52805.2781-
Jan 19, 20235.46105.46105.43205.45605.2093-
Jan 18, 20235.53805.54905.44705.51305.2637-
Jan 17, 20235.54305.58605.54305.58605.3334-
Jan 16, 20235.54005.55605.54005.55605.3048-
Jan 13, 20235.48705.60205.48705.58605.3334-
Jan 12, 20235.49505.60905.49505.54905.2981-
Jan 11, 20235.30705.50305.30705.50305.2542-
Jan 10, 20235.34305.39305.32805.37405.1310-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...