Canada markets open in 2 hours 34 minutes

Uniti Group Inc (8XC.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
7.22-0.36 (-4.71%)
As of 08:02AM CEST. Market open.
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20227.227.227.227.227.22-
Oct 05, 20227.577.577.577.577.57-
Oct 04, 20227.257.257.257.257.25-
Oct 03, 20226.996.996.996.996.99-
Sept 30, 20226.687.106.687.107.10-
Sept 29, 20227.217.216.786.786.78-
Sept 28, 20227.067.247.067.247.24-
Sept 27, 20226.846.846.846.846.84-
Sept 26, 20227.397.447.397.447.44-
Sept 23, 20227.757.757.477.497.49-
Sept 22, 20228.158.218.158.188.18-
Sept 21, 20228.348.558.348.558.55-
Sept 20, 20228.458.458.378.398.39-
Sept 19, 20228.378.378.378.378.37-
Sept 16, 20228.458.508.458.508.50-
Sept 15, 20228.748.768.618.618.61-
Sept 14, 20228.738.788.738.788.78-
Sept 13, 20229.249.249.239.239.23-
Sept 12, 20229.319.449.319.449.44-
Sept 09, 20228.999.058.999.059.05-
Sept 08, 20228.948.948.948.948.94-
Sept 08, 20220.15 Dividend
Sept 07, 20229.089.159.089.159.01-
Sept 06, 20229.149.229.149.229.07-
Sept 05, 20229.219.219.219.219.06-
Sept 02, 20229.249.399.249.389.23-
Sept 01, 20229.169.169.169.169.01-
Aug 31, 20229.139.379.139.379.21-
Aug 30, 20229.259.259.189.189.03-
Aug 29, 20229.379.429.379.429.26-
Aug 26, 20229.709.709.509.509.35-
Aug 25, 20229.469.469.469.469.30-
Aug 24, 20229.469.469.469.469.31-
Aug 23, 20229.679.679.679.679.52-
Aug 22, 20229.869.869.869.869.70-
Aug 19, 20229.939.969.939.969.80-
Aug 18, 20229.819.819.819.819.65-
Aug 17, 20229.969.969.869.869.70-
Aug 16, 20229.869.869.869.869.69-
Aug 15, 20229.689.689.689.689.52-
Aug 12, 20229.639.799.639.799.63-
Aug 11, 20229.699.699.699.699.53-
Aug 10, 20229.569.639.569.639.47-
Aug 09, 20229.609.609.609.609.44-
Aug 08, 20229.609.609.609.609.44-
Aug 05, 20229.469.669.469.669.50-
Aug 04, 20229.849.849.849.849.68-
Aug 03, 20229.709.739.709.739.57-
Aug 02, 20229.549.699.549.699.54-
Aug 01, 20229.539.689.539.689.52-
Jul 29, 20229.649.809.649.809.64250
Jul 28, 20229.459.569.459.569.41-
Jul 27, 20229.449.449.449.449.29-
Jul 26, 20229.379.379.379.379.22-
Jul 25, 20229.429.559.429.509.35-
Jul 22, 20229.499.549.499.549.38-
Jul 21, 20229.349.349.349.349.19-
Jul 20, 20229.269.319.269.319.15-
Jul 19, 20228.959.168.839.169.01-
Jul 18, 20229.089.219.049.048.89-
Jul 15, 20228.949.238.949.169.01-
Jul 14, 20229.219.219.089.088.93-
Jul 13, 20229.129.189.099.098.94-
Jul 12, 20229.169.239.169.219.06-
Jul 11, 20229.079.169.079.169.01-
Jul 08, 20229.149.249.149.249.09-
Jul 07, 20229.029.029.029.028.88-
Jul 06, 20229.119.249.119.249.09-
Jul 05, 20229.079.149.079.138.98-
Jul 04, 20229.009.049.009.048.89-
Jul 01, 20228.748.748.748.748.60-
Jun 30, 20228.698.878.698.878.72-
Jun 29, 20229.059.058.748.748.60-
Jun 28, 20229.269.449.269.449.28-
Jun 27, 20229.299.469.299.469.30-
Jun 24, 20229.529.629.529.629.46-
Jun 23, 20229.419.689.419.689.52-
Jun 22, 20229.429.429.419.419.26-
Jun 21, 20229.479.549.479.549.38-
Jun 20, 20229.359.439.359.419.25-
Jun 17, 20228.998.998.998.998.84-
Jun 16, 20229.289.288.978.978.82-
Jun 16, 20220.15 Dividend
Jun 15, 20229.219.539.219.529.22-
Jun 14, 20229.499.549.369.369.06-
Jun 13, 20229.809.809.709.709.39-
Jun 10, 20229.949.949.949.949.62-
Jun 09, 202210.1710.1710.1710.179.85-
Jun 08, 202210.4210.4210.4210.4210.09-
Jun 07, 202210.4610.4610.4610.4610.13-
Jun 06, 202210.5710.5710.5710.5710.23-
Jun 03, 202210.4910.8310.4910.4910.161
Jun 02, 202210.2610.5110.2610.5110.17-
Jun 01, 202210.4210.4910.3410.4910.16-
May 31, 202210.5110.5310.4210.4210.09-
May 30, 202210.5310.5410.5310.5410.20-
May 27, 202210.0810.0810.0810.089.76-
May 26, 202210.2110.4110.2110.279.94-
May 25, 20229.8810.249.8810.239.91-
May 24, 20229.869.869.849.849.53-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...