Uniti Group Inc (8XC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CET. Market open.
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Nov 30, 2023 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - |
| Nov 29, 2023 | 4.88 | 5.05 | 4.88 | 5.05 | 5.05 | - |
| Nov 28, 2023 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | - |
| Nov 27, 2023 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - |
| Nov 24, 2023 | 4.90 | 5.00 | 4.88 | 5.00 | 5.00 | - |
| Nov 23, 2023 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | - |
| Nov 22, 2023 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | - |
| Nov 21, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Nov 20, 2023 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | - |
| Nov 17, 2023 | 4.68 | 4.92 | 4.68 | 4.92 | 4.92 | - |
| Nov 16, 2023 | 4.86 | 4.86 | 4.72 | 4.76 | 4.76 | - |
| Nov 15, 2023 | 4.80 | 4.92 | 4.80 | 4.88 | 4.88 | - |
| Nov 14, 2023 | 4.20 | 4.72 | 4.20 | 4.72 | 4.72 | 30 |
| Nov 13, 2023 | 4.36 | 4.38 | 4.26 | 4.26 | 4.26 | - |
| Nov 10, 2023 | 4.44 | 4.44 | 4.32 | 4.32 | 4.32 | - |
| Nov 09, 2023 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Nov 08, 2023 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | - |
| Nov 07, 2023 | 4.78 | 4.92 | 4.76 | 4.90 | 4.90 | - |
| Nov 06, 2023 | 4.78 | 4.90 | 4.78 | 4.84 | 4.84 | 630 |
| Nov 03, 2023 | 4.60 | 4.84 | 4.60 | 4.82 | 4.82 | - |
| Nov 02, 2023 | 4.20 | 4.64 | 4.20 | 4.64 | 4.64 | - |
| Nov 01, 2023 | 4.30 | 4.30 | 4.02 | 4.02 | 4.02 | - |
| Oct 31, 2023 | 3.92 | 4.10 | 3.90 | 4.08 | 4.08 | - |
| Oct 30, 2023 | 3.90 | 3.98 | 3.84 | 3.84 | 3.84 | - |
| Oct 27, 2023 | 4.18 | 4.18 | 3.90 | 3.90 | 3.90 | - |
| Oct 26, 2023 | 4.02 | 4.18 | 4.02 | 4.18 | 4.18 | - |
| Oct 25, 2023 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | - |
| Oct 24, 2023 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | - |
| Oct 23, 2023 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | - |
| Oct 20, 2023 | 3.94 | 4.10 | 3.94 | 4.10 | 4.10 | - |
| Oct 19, 2023 | 4.12 | 4.12 | 3.98 | 4.04 | 4.04 | - |
| Oct 18, 2023 | 4.22 | 4.24 | 4.12 | 4.12 | 4.12 | - |
| Oct 17, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Oct 16, 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| Oct 13, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Oct 12, 2023 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | - |
| Oct 11, 2023 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | - |
| Oct 10, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Oct 09, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| Oct 06, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Oct 05, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| Oct 04, 2023 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | - |
| Oct 03, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Oct 02, 2023 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | - |
| Sept 29, 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| Sept 28, 2023 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | - |
| Sept 27, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| Sept 26, 2023 | 4.22 | 4.28 | 4.20 | 4.28 | 4.28 | - |
| Sept 25, 2023 | 4.44 | 4.44 | 4.26 | 4.26 | 4.26 | 750 |
| Sept 22, 2023 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | - |
| Sept 21, 2023 | 4.70 | 4.72 | 4.68 | 4.68 | 4.68 | - |
| Sept 20, 2023 | 4.74 | 4.92 | 4.74 | 4.86 | 4.86 | - |
| Sept 19, 2023 | 4.84 | 4.92 | 4.84 | 4.84 | 4.84 | - |
| Sept 18, 2023 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | - |
| Sept 15, 2023 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - |
| Sept 14, 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| Sept 13, 2023 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | - |
| Sept 12, 2023 | 4.48 | 4.60 | 4.48 | 4.60 | 4.60 | - |
| Sept 11, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Sept 08, 2023 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Sept 07, 2023 | 4.94 | 4.96 | 4.62 | 4.62 | 4.62 | - |
| Sept 07, 2023 | 0.15 Dividend | |||||
| Sept 06, 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.00 | - |
| Sept 05, 2023 | 5.15 | 5.20 | 5.15 | 5.20 | 5.05 | 250 |
| Sept 04, 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.00 | - |
| Sept 01, 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.76 | - |
| Aug 31, 2023 | 4.88 | 4.96 | 4.82 | 4.96 | 4.82 | - |
| Aug 30, 2023 | 4.84 | 4.92 | 4.82 | 4.92 | 4.78 | - |
| Aug 29, 2023 | 4.80 | 4.88 | 4.80 | 4.86 | 4.72 | - |
| Aug 28, 2023 | 4.64 | 4.86 | 4.64 | 4.82 | 4.68 | - |
| Aug 25, 2023 | 4.68 | 4.70 | 4.68 | 4.70 | 4.56 | - |
| Aug 24, 2023 | 4.64 | 4.70 | 4.64 | 4.70 | 4.56 | - |
| Aug 23, 2023 | 4.58 | 4.58 | 4.58 | 4.58 | 4.45 | - |
| Aug 22, 2023 | 4.58 | 4.60 | 4.58 | 4.60 | 4.47 | - |
| Aug 21, 2023 | 4.74 | 4.76 | 4.74 | 4.76 | 4.62 | - |
| Aug 18, 2023 | 4.70 | 4.80 | 4.70 | 4.80 | 4.66 | - |
| Aug 17, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.64 | - |
| Aug 16, 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.74 | - |
| Aug 15, 2023 | 5.10 | 5.10 | 4.90 | 4.90 | 4.76 | - |
| Aug 14, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.05 | - |
| Aug 11, 2023 | 5.20 | 5.25 | 5.20 | 5.25 | 5.10 | - |
| Aug 10, 2023 | 5.15 | 5.25 | 5.15 | 5.25 | 5.10 | - |
| Aug 09, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 4.90 | - |
| Aug 08, 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.68 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 4.50 | 4.76 | 4.50 | 4.76 | 4.62 | - |
| Aug 03, 2023 | 4.98 | 4.98 | 4.52 | 4.52 | 4.39 | 116 |
| Aug 02, 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.83 | - |
| Aug 01, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | - |
| Jul 31, 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.74 | - |
| Jul 28, 2023 | 4.70 | 4.90 | 4.66 | 4.90 | 4.76 | - |
| Jul 27, 2023 | 4.70 | 4.76 | 4.68 | 4.76 | 4.62 | - |
| Jul 26, 2023 | 4.48 | 4.74 | 4.48 | 4.74 | 4.60 | - |
| Jul 25, 2023 | 4.58 | 4.58 | 4.52 | 4.54 | 4.41 | - |
| Jul 24, 2023 | 4.50 | 4.60 | 4.50 | 4.60 | 4.47 | - |
| Jul 21, 2023 | 4.46 | 4.58 | 4.46 | 4.56 | 4.43 | - |
| Jul 20, 2023 | 4.64 | 4.64 | 4.52 | 4.52 | 4.39 | - |
| Jul 19, 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.02 | - |
| Jul 18, 2023 | 3.86 | 3.86 | 3.86 | 3.86 | 3.75 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.