Canada markets close in 29 minutes

Uniti Group Inc (8XC.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
5.050.00 (0.00%)
As of 08:08AM CET. Market open.
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20235.055.055.055.055.05-
Nov 30, 20235.055.105.055.055.05-
Nov 29, 20234.885.054.885.055.05-
Nov 28, 20234.964.964.904.904.90-
Nov 27, 20234.905.004.905.005.00-
Nov 24, 20234.905.004.885.005.00-
Nov 23, 20234.884.904.884.904.90-
Nov 22, 20234.904.984.904.984.98-
Nov 21, 20234.924.924.924.924.92-
Nov 20, 20234.884.944.884.944.94-
Nov 17, 20234.684.924.684.924.92-
Nov 16, 20234.864.864.724.764.76-
Nov 15, 20234.804.924.804.884.88-
Nov 14, 20234.204.724.204.724.7230
Nov 13, 20234.364.384.264.264.26-
Nov 10, 20234.444.444.324.324.32-
Nov 09, 20234.424.424.424.424.42-
Nov 08, 20234.444.464.424.424.42-
Nov 07, 20234.784.924.764.904.90-
Nov 06, 20234.784.904.784.844.84630
Nov 03, 20234.604.844.604.824.82-
Nov 02, 20234.204.644.204.644.64-
Nov 01, 20234.304.304.024.024.02-
Oct 31, 20233.924.103.904.084.08-
Oct 30, 20233.903.983.843.843.84-
Oct 27, 20234.184.183.903.903.90-
Oct 26, 20234.024.184.024.184.18-
Oct 25, 20234.064.064.044.044.04-
Oct 24, 20233.984.063.984.064.06-
Oct 23, 20234.024.023.943.943.94-
Oct 20, 20233.944.103.944.104.10-
Oct 19, 20234.124.123.984.044.04-
Oct 18, 20234.224.244.124.124.12-
Oct 17, 20234.404.404.404.404.40-
Oct 16, 20234.244.244.244.244.24-
Oct 13, 20234.504.504.504.504.50-
Oct 12, 20234.484.484.444.444.44-
Oct 11, 20234.404.544.404.544.54-
Oct 10, 20234.404.404.404.404.40-
Oct 09, 20234.164.164.164.164.16-
Oct 06, 20234.104.104.104.104.10-
Oct 05, 20234.164.164.164.164.16-
Oct 04, 20234.184.204.164.204.20-
Oct 03, 20234.304.304.304.304.30-
Oct 02, 20234.424.424.304.304.30-
Sept 29, 20234.284.284.284.284.28-
Sept 28, 20234.084.084.064.064.06-
Sept 27, 20234.164.164.164.164.16-
Sept 26, 20234.224.284.204.284.28-
Sept 25, 20234.444.444.264.264.26750
Sept 22, 20234.624.664.624.664.66-
Sept 21, 20234.704.724.684.684.68-
Sept 20, 20234.744.924.744.864.86-
Sept 19, 20234.844.924.844.844.84-
Sept 18, 20234.844.884.844.884.88-
Sept 15, 20235.105.105.055.055.05-
Sept 14, 20234.444.444.444.444.44-
Sept 13, 20234.544.544.524.524.52-
Sept 12, 20234.484.604.484.604.60-
Sept 11, 20234.404.404.404.404.40-
Sept 08, 20234.544.544.544.544.54-
Sept 07, 20234.944.964.624.624.62-
Sept 07, 20230.15 Dividend
Sept 06, 20235.155.155.155.155.00-
Sept 05, 20235.155.205.155.205.05250
Sept 04, 20235.155.155.155.155.00-
Sept 01, 20234.904.904.904.904.76-
Aug 31, 20234.884.964.824.964.82-
Aug 30, 20234.844.924.824.924.78-
Aug 29, 20234.804.884.804.864.72-
Aug 28, 20234.644.864.644.824.68-
Aug 25, 20234.684.704.684.704.56-
Aug 24, 20234.644.704.644.704.56-
Aug 23, 20234.584.584.584.584.45-
Aug 22, 20234.584.604.584.604.47-
Aug 21, 20234.744.764.744.764.62-
Aug 18, 20234.704.804.704.804.66-
Aug 17, 20234.784.784.784.784.64-
Aug 16, 20234.884.884.884.884.74-
Aug 15, 20235.105.104.904.904.76-
Aug 14, 20235.205.205.205.205.05-
Aug 11, 20235.205.255.205.255.10-
Aug 10, 20235.155.255.155.255.10-
Aug 09, 20235.055.055.055.054.90-
Aug 08, 20234.824.824.824.824.68-
Aug 07, 2023------
Aug 04, 20234.504.764.504.764.62-
Aug 03, 20234.984.984.524.524.39116
Aug 02, 20234.984.984.984.984.83-
Aug 01, 20235.005.005.005.004.85-
Jul 31, 20234.884.884.884.884.74-
Jul 28, 20234.704.904.664.904.76-
Jul 27, 20234.704.764.684.764.62-
Jul 26, 20234.484.744.484.744.60-
Jul 25, 20234.584.584.524.544.41-
Jul 24, 20234.504.604.504.604.47-
Jul 21, 20234.464.584.464.564.43-
Jul 20, 20234.644.644.524.524.39-
Jul 19, 20234.144.144.144.144.02-
Jul 18, 20233.863.863.863.863.75-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...