Sterling Infrastructure, Inc. (UAO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 97.46 | 97.46 | 94.92 | 94.92 | 94.92 | - |
| Apr 29, 2024 | 97.78 | 97.86 | 97.78 | 97.86 | 97.86 | - |
| Apr 26, 2024 | 94.20 | 97.78 | 94.20 | 97.78 | 97.78 | - |
| Apr 25, 2024 | 92.74 | 94.46 | 92.74 | 94.46 | 94.46 | - |
| Apr 24, 2024 | 93.80 | 93.80 | 93.74 | 93.74 | 93.74 | - |
| Apr 23, 2024 | 90.36 | 94.36 | 90.36 | 94.36 | 94.36 | - |
| Apr 22, 2024 | 89.74 | 91.32 | 89.46 | 91.32 | 91.32 | 552 |
| Apr 19, 2024 | 90.82 | 90.82 | 89.52 | 89.52 | 89.52 | - |
| Apr 18, 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
| Apr 17, 2024 | 92.60 | 93.58 | 91.72 | 93.58 | 93.58 | 17 |
| Apr 16, 2024 | 93.26 | 93.98 | 93.26 | 93.98 | 93.98 | - |
| Apr 15, 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
| Apr 12, 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
| Apr 11, 2024 | 95.60 | 97.60 | 95.60 | 97.60 | 97.60 | - |
| Apr 10, 2024 | 96.62 | 96.62 | 96.50 | 96.50 | 96.50 | - |
| Apr 09, 2024 | 96.66 | 97.00 | 96.66 | 97.00 | 97.00 | - |
| Apr 08, 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
| Apr 05, 2024 | 96.08 | 98.30 | 96.08 | 98.30 | 98.30 | 30 |
| Apr 04, 2024 | 98.14 | 98.14 | 96.64 | 96.64 | 96.64 | - |
| Apr 03, 2024 | 96.66 | 98.54 | 96.66 | 98.54 | 98.54 | - |
| Apr 02, 2024 | 101.55 | 101.55 | 97.36 | 97.36 | 97.36 | - |
| Mar 28, 2024 | 104.00 | 106.00 | 101.00 | 101.00 | 101.00 | 95 |
| Mar 27, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Mar 26, 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - |
| Mar 25, 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - |
| Mar 22, 2024 | 99.50 | 103.00 | 99.50 | 103.00 | 103.00 | - |
| Mar 21, 2024 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | - |
| Mar 20, 2024 | 98.50 | 99.50 | 98.50 | 99.50 | 99.50 | - |
| Mar 19, 2024 | 97.00 | 99.50 | 97.00 | 99.50 | 99.50 | - |
| Mar 18, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| Mar 15, 2024 | 99.00 | 99.00 | 98.50 | 98.50 | 98.50 | - |
| Mar 14, 2024 | 99.50 | 100.00 | 99.50 | 99.50 | 99.50 | 1 |
| Mar 13, 2024 | 102.00 | 105.00 | 99.00 | 99.00 | 99.00 | 242 |
| Mar 12, 2024 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | - |
| Mar 11, 2024 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | - |
| Mar 08, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 50 |
| Mar 07, 2024 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | - |
| Mar 06, 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | - |
| Mar 05, 2024 | 102.00 | 103.00 | 99.50 | 99.50 | 99.50 | 68 |
| Mar 04, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Mar 01, 2024 | 97.50 | 102.00 | 97.50 | 101.00 | 101.00 | 17 |
| Feb 29, 2024 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | - |
| Feb 28, 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | - |
| Feb 27, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Feb 26, 2024 | 79.50 | 81.00 | 79.50 | 81.00 | 81.00 | 85 |
| Feb 23, 2024 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | - |
| Feb 22, 2024 | 76.50 | 78.50 | 76.50 | 78.50 | 78.50 | - |
| Feb 21, 2024 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | - |
| Feb 20, 2024 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | - |
| Feb 19, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Feb 16, 2024 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | - |
| Feb 15, 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - |
| Feb 14, 2024 | 73.50 | 77.50 | 73.50 | 77.50 | 77.50 | - |
| Feb 13, 2024 | 76.00 | 76.00 | 73.50 | 73.50 | 73.50 | - |
| Feb 12, 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | - |
| Feb 09, 2024 | 75.50 | 77.50 | 75.50 | 77.50 | 77.50 | - |
| Feb 08, 2024 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | - |
| Feb 07, 2024 | 70.50 | 73.50 | 70.50 | 73.50 | 73.50 | - |
| Feb 06, 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 539 |
| Feb 05, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Feb 02, 2024 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | - |
| Feb 01, 2024 | 69.00 | 71.50 | 69.00 | 71.50 | 71.50 | - |
| Jan 31, 2024 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | - |
| Jan 30, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Jan 29, 2024 | 68.50 | 70.50 | 68.50 | 70.50 | 70.50 | - |
| Jan 26, 2024 | 66.50 | 69.00 | 66.50 | 69.00 | 69.00 | - |
| Jan 25, 2024 | 65.50 | 67.00 | 65.50 | 67.00 | 67.00 | - |
| Jan 24, 2024 | 65.50 | 66.50 | 65.50 | 65.50 | 65.50 | 150 |
| Jan 23, 2024 | 69.50 | 69.50 | 66.50 | 66.50 | 66.50 | 143 |
| Jan 22, 2024 | 69.00 | 71.50 | 69.00 | 71.50 | 71.50 | 200 |
| Jan 19, 2024 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | - |
| Jan 18, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Jan 17, 2024 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | - |
| Jan 16, 2024 | 70.50 | 72.50 | 70.50 | 72.50 | 72.50 | - |
| Jan 15, 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | - |
| Jan 12, 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | - |
| Jan 11, 2024 | 70.50 | 72.50 | 70.50 | 71.00 | 71.00 | 69 |
| Jan 10, 2024 | 69.50 | 71.00 | 69.50 | 71.00 | 71.00 | - |
| Jan 09, 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | - |
| Jan 08, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Jan 05, 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | - |
| Jan 04, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Jan 03, 2024 | 76.50 | 76.50 | 73.00 | 73.00 | 73.00 | - |
| Jan 02, 2024 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | - |
| Dec 29, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Dec 28, 2023 | 78.50 | 80.50 | 78.50 | 80.50 | 80.50 | 88 |
| Dec 27, 2023 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | 87 |
| Dec 22, 2023 | 75.50 | 77.50 | 75.50 | 77.50 | 77.50 | - |
| Dec 21, 2023 | 73.50 | 76.00 | 73.50 | 76.00 | 76.00 | - |
| Dec 20, 2023 | 72.50 | 74.50 | 72.50 | 74.50 | 74.50 | - |
| Dec 19, 2023 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | - |
| Dec 18, 2023 | 70.50 | 72.00 | 70.50 | 72.00 | 72.00 | - |
| Dec 15, 2023 | 69.50 | 71.00 | 69.50 | 71.00 | 71.00 | - |
| Dec 14, 2023 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | - |
| Dec 13, 2023 | 67.50 | 70.50 | 67.50 | 70.50 | 70.50 | - |
| Dec 12, 2023 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | - |
| Dec 11, 2023 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | 30 |
| Dec 08, 2023 | 61.50 | 64.50 | 61.50 | 64.50 | 64.50 | - |
| Dec 07, 2023 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - |
| Dec 06, 2023 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 20 |
| *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.