Canada markets close in 2 hours 59 minutes

Uniti Group Inc (8XC.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
5.70-0.22 (-3.73%)
As of 05:10PM CET. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20235.755.755.705.705.70-
Feb 07, 20235.925.925.925.925.92-
Feb 06, 20235.945.995.945.995.99-
Feb 03, 20236.086.086.066.066.06-
Feb 02, 20235.886.145.886.096.09-
Feb 01, 20235.965.965.965.965.96-
Jan 31, 20235.795.795.795.795.79-
Jan 30, 20235.875.875.795.795.79-
Jan 27, 20235.745.945.745.945.94-
Jan 26, 20235.685.685.685.685.68-
Jan 25, 20235.565.625.565.615.61-
Jan 24, 20235.685.715.685.715.71-
Jan 23, 20235.605.605.605.605.60-
Jan 20, 20235.425.535.425.535.53-
Jan 19, 20235.465.465.435.465.46-
Jan 18, 20235.545.555.455.515.51-
Jan 17, 20235.545.595.545.595.59-
Jan 16, 20235.545.565.545.565.56-
Jan 13, 20235.495.605.495.595.59-
Jan 12, 20235.495.615.495.555.55-
Jan 11, 20235.315.505.315.505.50-
Jan 10, 20235.345.395.335.375.37-
Jan 09, 20235.445.465.445.455.45-
Jan 06, 20235.395.395.395.395.39-
Jan 05, 20235.485.495.475.495.49-
Jan 04, 20235.365.365.365.365.36-
Jan 03, 20235.135.135.135.135.13-
Jan 02, 20235.115.115.115.115.11-
Dec 30, 20225.245.265.225.255.25-
Dec 29, 20225.075.075.045.045.04-
Dec 28, 20225.235.255.235.255.25-
Dec 27, 20225.305.305.245.245.24-
Dec 23, 20225.125.125.125.125.12-
Dec 22, 20225.065.135.065.135.13-
Dec 21, 20225.075.075.075.075.07-
Dec 20, 20225.065.105.015.105.10-
Dec 19, 20225.505.505.505.505.50-
Dec 16, 20225.395.395.385.385.38-
Dec 15, 20225.425.455.425.455.45-
Dec 15, 20220.15 Dividend
Dec 14, 20225.725.775.715.715.56-
Dec 13, 20225.665.835.665.835.681,500
Dec 12, 20225.565.745.565.745.59-
Dec 09, 20225.555.555.555.555.41-
Dec 08, 20225.645.645.645.645.49-
Dec 07, 20226.046.046.046.045.88-
Dec 06, 20226.806.856.806.856.67-
Dec 05, 20226.926.926.926.926.74-
Dec 02, 20226.977.036.977.036.84-
Dec 01, 20227.157.187.157.186.99-
Nov 30, 20226.986.986.906.906.72-
Nov 29, 20226.866.936.866.916.73-
Nov 28, 20227.207.207.207.207.01-
Nov 25, 20226.986.986.986.986.80-
Nov 24, 20226.977.026.977.016.82-
Nov 23, 20227.007.007.007.006.81-
Nov 22, 20226.937.126.936.996.81-
Nov 21, 20227.137.137.117.116.93-
Nov 18, 20226.956.956.956.956.76-
Nov 17, 20227.117.117.117.116.93-
Nov 16, 20227.297.297.297.297.10-
Nov 15, 20227.307.307.287.287.09-
Nov 14, 20227.417.427.267.267.07-
Nov 11, 20227.197.197.197.197.00-
Nov 10, 20226.546.546.546.546.37-
Nov 09, 20226.776.886.776.886.70-
Nov 08, 20226.846.896.846.856.67-
Nov 07, 20226.676.726.676.726.55-
Nov 04, 20226.766.846.766.846.66110
Nov 03, 20227.157.157.157.156.96-
Nov 02, 20227.667.667.187.186.99-
Nov 01, 20227.697.767.697.767.56-
Oct 31, 20227.597.907.597.907.69-
Oct 28, 20227.427.427.427.427.23-
Oct 27, 20227.297.577.297.577.37-
Oct 26, 20227.517.517.517.517.32-
Oct 25, 20227.087.087.087.086.89-
Oct 24, 20227.107.107.107.106.91-
Oct 21, 20227.077.077.077.076.89-
Oct 20, 20227.237.237.217.217.02-
Oct 19, 20227.477.477.407.407.21-
Oct 18, 20227.507.747.507.647.44-
Oct 17, 20227.047.087.047.086.89-
Oct 14, 20227.357.357.157.156.97-
Oct 13, 20226.676.936.676.936.75-
Oct 12, 20226.656.686.656.686.50-
Oct 11, 20226.856.856.856.856.67-
Oct 10, 20226.707.046.706.996.80-
Oct 07, 20227.157.156.826.826.65-
Oct 06, 20227.227.227.227.227.03-
Oct 05, 20227.577.577.577.577.38-
Oct 04, 20227.257.257.257.257.06-
Oct 03, 20226.996.996.996.996.81-
Sept 30, 20226.687.106.687.106.91-
Sept 29, 20227.217.216.786.786.60-
Sept 28, 20227.067.247.067.247.05-
Sept 27, 20226.846.846.846.846.66-
Sept 26, 20227.397.447.397.447.24-
Sept 23, 20227.757.757.477.497.29-
Sept 22, 20228.158.218.158.187.97-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...