Uniti Group Inc (8XC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 05:10PM CET. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - |
| Feb 07, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| Feb 06, 2023 | 5.94 | 5.99 | 5.94 | 5.99 | 5.99 | - |
| Feb 03, 2023 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | - |
| Feb 02, 2023 | 5.88 | 6.14 | 5.88 | 6.09 | 6.09 | - |
| Feb 01, 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Jan 31, 2023 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jan 30, 2023 | 5.87 | 5.87 | 5.79 | 5.79 | 5.79 | - |
| Jan 27, 2023 | 5.74 | 5.94 | 5.74 | 5.94 | 5.94 | - |
| Jan 26, 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Jan 25, 2023 | 5.56 | 5.62 | 5.56 | 5.61 | 5.61 | - |
| Jan 24, 2023 | 5.68 | 5.71 | 5.68 | 5.71 | 5.71 | - |
| Jan 23, 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jan 20, 2023 | 5.42 | 5.53 | 5.42 | 5.53 | 5.53 | - |
| Jan 19, 2023 | 5.46 | 5.46 | 5.43 | 5.46 | 5.46 | - |
| Jan 18, 2023 | 5.54 | 5.55 | 5.45 | 5.51 | 5.51 | - |
| Jan 17, 2023 | 5.54 | 5.59 | 5.54 | 5.59 | 5.59 | - |
| Jan 16, 2023 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | - |
| Jan 13, 2023 | 5.49 | 5.60 | 5.49 | 5.59 | 5.59 | - |
| Jan 12, 2023 | 5.49 | 5.61 | 5.49 | 5.55 | 5.55 | - |
| Jan 11, 2023 | 5.31 | 5.50 | 5.31 | 5.50 | 5.50 | - |
| Jan 10, 2023 | 5.34 | 5.39 | 5.33 | 5.37 | 5.37 | - |
| Jan 09, 2023 | 5.44 | 5.46 | 5.44 | 5.45 | 5.45 | - |
| Jan 06, 2023 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Jan 05, 2023 | 5.48 | 5.49 | 5.47 | 5.49 | 5.49 | - |
| Jan 04, 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Jan 03, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Jan 02, 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Dec 30, 2022 | 5.24 | 5.26 | 5.22 | 5.25 | 5.25 | - |
| Dec 29, 2022 | 5.07 | 5.07 | 5.04 | 5.04 | 5.04 | - |
| Dec 28, 2022 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | - |
| Dec 27, 2022 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | - |
| Dec 23, 2022 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Dec 22, 2022 | 5.06 | 5.13 | 5.06 | 5.13 | 5.13 | - |
| Dec 21, 2022 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Dec 20, 2022 | 5.06 | 5.10 | 5.01 | 5.10 | 5.10 | - |
| Dec 19, 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Dec 16, 2022 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | - |
| Dec 15, 2022 | 5.42 | 5.45 | 5.42 | 5.45 | 5.45 | - |
| Dec 15, 2022 | 0.15 Dividend | |||||
| Dec 14, 2022 | 5.72 | 5.77 | 5.71 | 5.71 | 5.56 | - |
| Dec 13, 2022 | 5.66 | 5.83 | 5.66 | 5.83 | 5.68 | 1,500 |
| Dec 12, 2022 | 5.56 | 5.74 | 5.56 | 5.74 | 5.59 | - |
| Dec 09, 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.41 | - |
| Dec 08, 2022 | 5.64 | 5.64 | 5.64 | 5.64 | 5.49 | - |
| Dec 07, 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 5.88 | - |
| Dec 06, 2022 | 6.80 | 6.85 | 6.80 | 6.85 | 6.67 | - |
| Dec 05, 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.74 | - |
| Dec 02, 2022 | 6.97 | 7.03 | 6.97 | 7.03 | 6.84 | - |
| Dec 01, 2022 | 7.15 | 7.18 | 7.15 | 7.18 | 6.99 | - |
| Nov 30, 2022 | 6.98 | 6.98 | 6.90 | 6.90 | 6.72 | - |
| Nov 29, 2022 | 6.86 | 6.93 | 6.86 | 6.91 | 6.73 | - |
| Nov 28, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.01 | - |
| Nov 25, 2022 | 6.98 | 6.98 | 6.98 | 6.98 | 6.80 | - |
| Nov 24, 2022 | 6.97 | 7.02 | 6.97 | 7.01 | 6.82 | - |
| Nov 23, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - |
| Nov 22, 2022 | 6.93 | 7.12 | 6.93 | 6.99 | 6.81 | - |
| Nov 21, 2022 | 7.13 | 7.13 | 7.11 | 7.11 | 6.93 | - |
| Nov 18, 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.76 | - |
| Nov 17, 2022 | 7.11 | 7.11 | 7.11 | 7.11 | 6.93 | - |
| Nov 16, 2022 | 7.29 | 7.29 | 7.29 | 7.29 | 7.10 | - |
| Nov 15, 2022 | 7.30 | 7.30 | 7.28 | 7.28 | 7.09 | - |
| Nov 14, 2022 | 7.41 | 7.42 | 7.26 | 7.26 | 7.07 | - |
| Nov 11, 2022 | 7.19 | 7.19 | 7.19 | 7.19 | 7.00 | - |
| Nov 10, 2022 | 6.54 | 6.54 | 6.54 | 6.54 | 6.37 | - |
| Nov 09, 2022 | 6.77 | 6.88 | 6.77 | 6.88 | 6.70 | - |
| Nov 08, 2022 | 6.84 | 6.89 | 6.84 | 6.85 | 6.67 | - |
| Nov 07, 2022 | 6.67 | 6.72 | 6.67 | 6.72 | 6.55 | - |
| Nov 04, 2022 | 6.76 | 6.84 | 6.76 | 6.84 | 6.66 | 110 |
| Nov 03, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 6.96 | - |
| Nov 02, 2022 | 7.66 | 7.66 | 7.18 | 7.18 | 6.99 | - |
| Nov 01, 2022 | 7.69 | 7.76 | 7.69 | 7.76 | 7.56 | - |
| Oct 31, 2022 | 7.59 | 7.90 | 7.59 | 7.90 | 7.69 | - |
| Oct 28, 2022 | 7.42 | 7.42 | 7.42 | 7.42 | 7.23 | - |
| Oct 27, 2022 | 7.29 | 7.57 | 7.29 | 7.57 | 7.37 | - |
| Oct 26, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.32 | - |
| Oct 25, 2022 | 7.08 | 7.08 | 7.08 | 7.08 | 6.89 | - |
| Oct 24, 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 6.91 | - |
| Oct 21, 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 6.89 | - |
| Oct 20, 2022 | 7.23 | 7.23 | 7.21 | 7.21 | 7.02 | - |
| Oct 19, 2022 | 7.47 | 7.47 | 7.40 | 7.40 | 7.21 | - |
| Oct 18, 2022 | 7.50 | 7.74 | 7.50 | 7.64 | 7.44 | - |
| Oct 17, 2022 | 7.04 | 7.08 | 7.04 | 7.08 | 6.89 | - |
| Oct 14, 2022 | 7.35 | 7.35 | 7.15 | 7.15 | 6.97 | - |
| Oct 13, 2022 | 6.67 | 6.93 | 6.67 | 6.93 | 6.75 | - |
| Oct 12, 2022 | 6.65 | 6.68 | 6.65 | 6.68 | 6.50 | - |
| Oct 11, 2022 | 6.85 | 6.85 | 6.85 | 6.85 | 6.67 | - |
| Oct 10, 2022 | 6.70 | 7.04 | 6.70 | 6.99 | 6.80 | - |
| Oct 07, 2022 | 7.15 | 7.15 | 6.82 | 6.82 | 6.65 | - |
| Oct 06, 2022 | 7.22 | 7.22 | 7.22 | 7.22 | 7.03 | - |
| Oct 05, 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.38 | - |
| Oct 04, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.06 | - |
| Oct 03, 2022 | 6.99 | 6.99 | 6.99 | 6.99 | 6.81 | - |
| Sept 30, 2022 | 6.68 | 7.10 | 6.68 | 7.10 | 6.91 | - |
| Sept 29, 2022 | 7.21 | 7.21 | 6.78 | 6.78 | 6.60 | - |
| Sept 28, 2022 | 7.06 | 7.24 | 7.06 | 7.24 | 7.05 | - |
| Sept 27, 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.66 | - |
| Sept 26, 2022 | 7.39 | 7.44 | 7.39 | 7.44 | 7.24 | - |
| Sept 23, 2022 | 7.75 | 7.75 | 7.47 | 7.49 | 7.29 | - |
| Sept 22, 2022 | 8.15 | 8.21 | 8.15 | 8.18 | 7.97 | - |
| *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.
