Uniti Group Inc (8XC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 10:43AM CEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.8860 | 4.8910 | 4.8860 | 4.8910 | 4.8910 | - |
| Apr 18, 2024 | 4.8950 | 4.9770 | 4.8920 | 4.9550 | 4.9550 | - |
| Apr 17, 2024 | 4.9820 | 5.0840 | 4.9600 | 4.9600 | 4.9600 | - |
| Apr 16, 2024 | 5.0680 | 5.0680 | 5.0260 | 5.0420 | 5.0420 | - |
| Apr 15, 2024 | 5.2200 | 5.2440 | 5.1420 | 5.1420 | 5.1420 | - |
| Apr 12, 2024 | 5.2480 | 5.2480 | 5.2480 | 5.2480 | 5.2480 | - |
| Apr 11, 2024 | 5.2360 | 5.2980 | 5.2300 | 5.2980 | 5.2980 | - |
| Apr 10, 2024 | 5.3680 | 5.3680 | 5.2180 | 5.2180 | 5.2180 | - |
| Apr 09, 2024 | 5.2060 | 5.2860 | 5.2060 | 5.2860 | 5.2860 | - |
| Apr 08, 2024 | 5.1060 | 5.1120 | 5.1060 | 5.1120 | 5.1120 | - |
| Apr 05, 2024 | 5.1920 | 5.1920 | 5.1920 | 5.1920 | 5.1920 | - |
| Apr 04, 2024 | 5.2840 | 5.2840 | 5.2840 | 5.2840 | 5.2840 | - |
| Apr 03, 2024 | 5.3300 | 5.3580 | 5.3300 | 5.3580 | 5.3580 | - |
| Apr 02, 2024 | 5.4320 | 5.4320 | 5.4320 | 5.4320 | 5.4320 | - |
| Mar 28, 2024 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | 5.3500 | - |
| Mar 27, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Mar 27, 2024 | 0.15 Dividend | |||||
| Mar 26, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3500 | - |
| Mar 25, 2024 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | 5.4473 | - |
| Mar 22, 2024 | 5.8500 | 5.8500 | 5.6000 | 5.6000 | 5.4473 | - |
| Mar 21, 2024 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | 5.5932 | - |
| Mar 20, 2024 | 5.6000 | 5.7000 | 5.6000 | 5.6000 | 5.4473 | - |
| Mar 19, 2024 | 5.6500 | 5.6500 | 5.6000 | 5.6500 | 5.4959 | - |
| Mar 18, 2024 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | 5.4959 | - |
| Mar 15, 2024 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | 5.5445 | - |
| Mar 14, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.5445 | - |
| Mar 13, 2024 | 5.6500 | 5.7500 | 5.6500 | 5.7000 | 5.5445 | - |
| Mar 12, 2024 | 5.8500 | 5.9000 | 5.6500 | 5.6500 | 5.4959 | - |
| Mar 11, 2024 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | 5.7877 | - |
| Mar 08, 2024 | 5.9000 | 6.0500 | 5.9000 | 5.9000 | 5.7391 | - |
| Mar 07, 2024 | 5.9500 | 6.0000 | 5.9500 | 5.9500 | 5.7877 | - |
| Mar 06, 2024 | 5.8000 | 6.0500 | 5.8000 | 5.9500 | 5.7877 | - |
| Mar 05, 2024 | 5.9500 | 6.0000 | 5.8000 | 5.9000 | 5.7391 | - |
| Mar 04, 2024 | 5.8500 | 6.0000 | 5.8000 | 5.9500 | 5.7877 | - |
| Mar 01, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3014 | - |
| Feb 29, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1068 | - |
| Feb 28, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 4.9609 | - |
| Feb 27, 2024 | 5.1000 | 5.1000 | 5.0500 | 5.1000 | 4.9609 | - |
| Feb 26, 2024 | 5.2500 | 5.2500 | 5.1000 | 5.1000 | 4.9609 | - |
| Feb 23, 2024 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 5.0095 | - |
| Feb 22, 2024 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 5.0582 | - |
| Feb 21, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9123 | - |
| Feb 20, 2024 | 4.9600 | 5.1000 | 4.6800 | 5.0000 | 4.8636 | - |
| Feb 19, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8247 | - |
| Feb 16, 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.5913 | - |
| Feb 15, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5329 | - |
| Feb 14, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3578 | - |
| Feb 13, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6107 | - |
| Feb 12, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3189 | - |
| Feb 09, 2024 | 4.4400 | 4.4400 | 4.4000 | 4.4000 | 4.2800 | - |
| Feb 08, 2024 | 4.5400 | 4.5600 | 4.4800 | 4.4800 | 4.3578 | - |
| Feb 07, 2024 | 4.6800 | 4.7200 | 4.6000 | 4.6200 | 4.4940 | - |
| Feb 06, 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | 4.6107 | 70 |
| Feb 05, 2024 | 4.8000 | 4.8000 | 4.7400 | 4.7400 | 4.6107 | - |
| Feb 02, 2024 | 4.8800 | 4.9000 | 4.8000 | 4.8000 | 4.6691 | - |
| Feb 01, 2024 | 4.8200 | 4.8200 | 4.8000 | 4.8000 | 4.6691 | - |
| Jan 31, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7858 | - |
| Jan 30, 2024 | 4.9800 | 5.0000 | 4.9200 | 5.0000 | 4.8636 | - |
| Jan 29, 2024 | 4.9400 | 4.9600 | 4.9200 | 4.9200 | 4.7858 | - |
| Jan 26, 2024 | 4.9600 | 4.9800 | 4.9600 | 4.9800 | 4.8442 | - |
| Jan 25, 2024 | 4.8400 | 4.8400 | 4.8200 | 4.8200 | 4.6885 | - |
| Jan 24, 2024 | 4.9400 | 4.9400 | 4.8800 | 4.8800 | 4.7469 | - |
| Jan 23, 2024 | 4.9200 | 5.0000 | 4.9200 | 5.0000 | 4.8636 | - |
| Jan 22, 2024 | 4.9400 | 4.9600 | 4.9200 | 4.9200 | 4.7858 | - |
| Jan 19, 2024 | 4.8600 | 4.9000 | 4.8600 | 4.9000 | 4.7664 | - |
| Jan 18, 2024 | 4.9200 | 5.1000 | 4.9200 | 4.9400 | 4.8053 | 2,000 |
| Jan 17, 2024 | 5.2500 | 5.2500 | 4.9400 | 4.9400 | 4.8053 | - |
| Jan 16, 2024 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 5.0582 | - |
| Jan 15, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0095 | - |
| Jan 12, 2024 | 5.0500 | 5.2000 | 5.0500 | 5.2000 | 5.0582 | - |
| Jan 11, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0095 | - |
| Jan 10, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0095 | - |
| Jan 09, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | 5.1068 | - |
| Jan 08, 2024 | 5.2500 | 5.4000 | 5.2500 | 5.4000 | 5.2527 | - |
| Jan 05, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2041 | - |
| Jan 04, 2024 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | 5.2041 | - |
| Jan 03, 2024 | 5.3000 | 5.3500 | 5.2500 | 5.2500 | 5.1068 | - |
| Jan 02, 2024 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | 5.2041 | - |
| Dec 29, 2023 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1555 | - |
| Dec 28, 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0582 | - |
| Dec 27, 2023 | 4.9800 | 5.1500 | 4.9600 | 5.1500 | 5.0095 | - |
| Dec 22, 2023 | 4.8800 | 4.9600 | 4.8800 | 4.9600 | 4.8247 | - |
| Dec 21, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7080 | - |
| Dec 20, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9609 | - |
| Dec 19, 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8247 | - |
| Dec 18, 2023 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.8442 | - |
| Dec 15, 2023 | 5.1500 | 5.1500 | 5.0500 | 5.0500 | 4.9123 | - |
| Dec 14, 2023 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.0582 | - |
| Dec 14, 2023 | 0.15 Dividend | |||||
| Dec 13, 2023 | 4.9800 | 4.9800 | 4.9400 | 4.9400 | 4.6594 | - |
| Dec 12, 2023 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.6971 | - |
| Dec 11, 2023 | 5.0500 | 5.1500 | 5.0000 | 5.0000 | 4.7160 | - |
| Dec 08, 2023 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 4.8103 | - |
| Dec 07, 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.9046 | - |
| Dec 06, 2023 | 5.2500 | 5.4000 | 5.2500 | 5.4000 | 5.0932 | - |
| Dec 05, 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.0932 | - |
| Dec 04, 2023 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | 5.0932 | - |
| Dec 01, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.7631 | - |
| Nov 30, 2023 | 5.0500 | 5.1000 | 5.0500 | 5.0500 | 4.7631 | - |
| Nov 29, 2023 | 4.8800 | 5.0500 | 4.8800 | 5.0500 | 4.7631 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.