Uber Technologies, Inc. (UBER.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 64.69 | 67.32 | 64.69 | 67.32 | 67.32 | 130 |
| May 03, 2024 | 64.18 | 64.87 | 64.18 | 64.87 | 64.87 | - |
| May 02, 2024 | 63.32 | 64.13 | 63.32 | 64.13 | 64.13 | 50 |
| Apr 30, 2024 | 63.25 | 63.51 | 62.92 | 63.51 | 63.51 | 100 |
| Apr 29, 2024 | 64.65 | 64.78 | 63.72 | 63.72 | 63.72 | 420 |
| Apr 26, 2024 | 65.18 | 65.18 | 64.77 | 64.77 | 64.77 | 443 |
| Apr 25, 2024 | 63.45 | 64.39 | 63.45 | 64.39 | 64.39 | 251 |
| Apr 24, 2024 | 65.54 | 65.54 | 63.98 | 63.98 | 63.98 | 35 |
| Apr 23, 2024 | 64.93 | 66.11 | 64.93 | 66.11 | 66.11 | 190 |
| Apr 22, 2024 | 65.42 | 66.01 | 65.01 | 65.01 | 65.01 | 140 |
| Apr 19, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| Apr 18, 2024 | 67.78 | 68.13 | 67.78 | 68.13 | 68.13 | - |
| Apr 17, 2024 | 69.64 | 70.55 | 68.04 | 68.04 | 68.04 | 100 |
| Apr 16, 2024 | 68.80 | 69.23 | 68.80 | 69.23 | 69.23 | - |
| Apr 15, 2024 | 71.08 | 71.79 | 70.65 | 70.88 | 70.88 | 483 |
| Apr 12, 2024 | 71.26 | 71.26 | 70.87 | 70.87 | 70.87 | 50 |
| Apr 11, 2024 | 69.22 | 71.32 | 69.07 | 71.32 | 71.32 | 140 |
| Apr 10, 2024 | 69.33 | 69.33 | 69.18 | 69.18 | 69.18 | - |
| Apr 09, 2024 | 69.23 | 69.23 | 68.16 | 68.16 | 68.16 | - |
| Apr 08, 2024 | 70.31 | 70.34 | 69.51 | 69.51 | 69.51 | 176 |
| Apr 05, 2024 | 69.19 | 71.27 | 69.19 | 71.27 | 71.27 | 212 |
| Apr 04, 2024 | 71.04 | 71.04 | 70.61 | 70.61 | 70.61 | - |
| Apr 03, 2024 | 71.49 | 72.43 | 71.49 | 72.43 | 72.43 | - |
| Apr 02, 2024 | 71.33 | 71.38 | 70.34 | 71.38 | 71.38 | 110 |
| Mar 28, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| Mar 27, 2024 | 72.65 | 72.65 | 71.50 | 71.50 | 71.50 | - |
| Mar 26, 2024 | 73.65 | 73.65 | 73.00 | 73.00 | 73.00 | - |
| Mar 25, 2024 | 74.35 | 74.80 | 73.70 | 73.70 | 73.70 | 40 |
| Mar 22, 2024 | 74.60 | 74.60 | 73.85 | 73.85 | 73.85 | - |
| Mar 21, 2024 | 72.65 | 74.50 | 72.65 | 74.50 | 74.50 | - |
| Mar 20, 2024 | 71.00 | 71.65 | 71.00 | 71.65 | 71.65 | 17 |
| Mar 19, 2024 | 69.45 | 70.05 | 69.45 | 70.05 | 70.05 | - |
| Mar 18, 2024 | 70.65 | 70.65 | 68.70 | 68.70 | 68.70 | 3 |
| Mar 15, 2024 | 71.20 | 71.20 | 70.35 | 70.35 | 70.35 | - |
| Mar 14, 2024 | 71.80 | 71.80 | 71.50 | 71.50 | 71.50 | - |
| Mar 13, 2024 | 71.65 | 71.95 | 71.65 | 71.95 | 71.95 | - |
| Mar 12, 2024 | 71.50 | 72.00 | 71.40 | 71.40 | 71.40 | 176 |
| Mar 11, 2024 | 71.70 | 71.70 | 71.55 | 71.55 | 71.55 | - |
| Mar 08, 2024 | 72.70 | 72.90 | 72.70 | 72.90 | 72.90 | - |
| Mar 07, 2024 | 71.65 | 72.70 | 71.65 | 72.70 | 72.70 | - |
| Mar 06, 2024 | 72.90 | 73.60 | 72.90 | 73.60 | 73.60 | - |
| Mar 05, 2024 | 74.60 | 74.60 | 71.65 | 71.65 | 71.65 | - |
| Mar 04, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| Mar 01, 2024 | 73.85 | 75.00 | 73.85 | 74.05 | 74.05 | 4 |
| Feb 29, 2024 | 71.50 | 72.55 | 71.50 | 72.55 | 72.55 | 33 |
| Feb 28, 2024 | 72.60 | 72.60 | 72.05 | 72.05 | 72.05 | - |
| Feb 27, 2024 | 72.20 | 73.00 | 72.20 | 73.00 | 73.00 | - |
| Feb 26, 2024 | 71.90 | 71.90 | 71.60 | 71.60 | 71.60 | - |
| Feb 23, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| Feb 22, 2024 | 71.70 | 72.10 | 71.70 | 72.10 | 72.10 | - |
| Feb 21, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| Feb 20, 2024 | 72.35 | 72.35 | 70.65 | 70.65 | 70.65 | - |
| Feb 19, 2024 | 72.30 | 72.30 | 72.20 | 72.20 | 72.20 | - |
| Feb 16, 2024 | 75.40 | 75.40 | 73.95 | 73.95 | 73.95 | - |
| Feb 15, 2024 | 73.55 | 74.00 | 73.55 | 74.00 | 74.00 | - |
| Feb 14, 2024 | 65.65 | 71.70 | 65.65 | 71.70 | 71.70 | 158 |
| Feb 13, 2024 | 64.10 | 64.70 | 64.10 | 64.70 | 64.70 | - |
| Feb 12, 2024 | 65.70 | 65.70 | 65.40 | 65.40 | 65.40 | - |
| Feb 09, 2024 | 66.35 | 66.35 | 65.30 | 65.30 | 65.30 | - |
| Feb 08, 2024 | 65.20 | 67.00 | 65.20 | 66.70 | 66.70 | 216 |
| Feb 07, 2024 | 65.90 | 66.65 | 64.75 | 66.65 | 66.65 | 176 |
| Feb 06, 2024 | 64.75 | 65.15 | 64.75 | 65.15 | 65.15 | - |
| Feb 05, 2024 | 63.40 | 64.30 | 63.40 | 64.30 | 64.30 | - |
| Feb 02, 2024 | 62.00 | 62.60 | 62.00 | 62.60 | 62.60 | - |
| Feb 01, 2024 | 60.55 | 60.60 | 60.55 | 60.60 | 60.60 | - |
| Jan 31, 2024 | 61.25 | 61.25 | 60.15 | 60.15 | 60.15 | - |
| Jan 30, 2024 | 61.75 | 61.95 | 61.75 | 61.95 | 61.95 | - |
| Jan 29, 2024 | 60.50 | 61.40 | 60.50 | 61.40 | 61.40 | - |
| Jan 26, 2024 | 60.40 | 60.60 | 60.40 | 60.60 | 60.60 | - |
| Jan 25, 2024 | 58.50 | 60.85 | 58.50 | 60.85 | 60.85 | 15 |
| Jan 24, 2024 | 59.30 | 59.30 | 58.70 | 58.70 | 58.70 | - |
| Jan 23, 2024 | 59.20 | 59.20 | 58.90 | 58.90 | 58.90 | - |
| Jan 22, 2024 | 60.05 | 60.05 | 59.60 | 59.60 | 59.60 | - |
| Jan 19, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| Jan 18, 2024 | 57.95 | 59.60 | 57.95 | 59.60 | 59.60 | - |
| Jan 17, 2024 | 58.00 | 58.00 | 57.85 | 57.85 | 57.85 | - |
| Jan 16, 2024 | 57.05 | 58.45 | 57.05 | 58.45 | 58.45 | - |
| Jan 15, 2024 | 57.40 | 57.50 | 57.40 | 57.50 | 57.50 | - |
| Jan 12, 2024 | 57.60 | 58.25 | 57.60 | 58.25 | 58.25 | - |
| Jan 11, 2024 | 57.30 | 57.30 | 56.70 | 56.70 | 56.70 | 15 |
| Jan 10, 2024 | 55.10 | 56.10 | 55.10 | 56.10 | 56.10 | - |
| Jan 09, 2024 | 53.85 | 55.15 | 53.85 | 55.15 | 55.15 | - |
| Jan 08, 2024 | 52.10 | 53.55 | 52.10 | 53.55 | 53.55 | - |
| Jan 05, 2024 | 52.85 | 53.10 | 52.20 | 53.10 | 53.10 | 3 |
| Jan 04, 2024 | 53.40 | 53.60 | 53.40 | 53.60 | 53.60 | - |
| Jan 03, 2024 | 53.15 | 53.60 | 53.15 | 53.60 | 53.60 | - |
| Jan 02, 2024 | 56.45 | 56.45 | 53.95 | 53.95 | 53.95 | 2 |
| Dec 29, 2023 | 56.30 | 56.75 | 56.30 | 56.45 | 56.45 | 229 |
| Dec 28, 2023 | 57.15 | 57.15 | 57.10 | 57.10 | 57.10 | - |
| Dec 27, 2023 | 56.10 | 56.15 | 56.10 | 56.15 | 56.15 | - |
| Dec 22, 2023 | 55.50 | 56.25 | 55.50 | 56.25 | 56.25 | - |
| Dec 21, 2023 | 55.70 | 55.95 | 55.70 | 55.95 | 55.95 | - |
| Dec 20, 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Dec 19, 2023 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| Dec 18, 2023 | 56.80 | 56.80 | 56.30 | 56.30 | 56.30 | - |
| Dec 15, 2023 | 56.95 | 57.95 | 56.95 | 57.95 | 57.95 | - |
| Dec 14, 2023 | 57.10 | 57.10 | 55.75 | 55.75 | 55.75 | - |
| Dec 13, 2023 | 58.20 | 58.20 | 57.50 | 57.50 | 57.50 | - |
| Dec 12, 2023 | 58.10 | 58.30 | 58.10 | 58.30 | 58.30 | - |
| Dec 11, 2023 | 57.30 | 58.55 | 57.30 | 58.55 | 58.55 | - |
| *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.