United Rentals Inc (UR3.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 642.00 | 642.00 | 640.00 | 640.00 | 640.00 | 5 |
| May 20, 2024 | 626.60 | 644.80 | 626.60 | 644.80 | 644.80 | - |
| May 17, 2024 | 623.20 | 628.20 | 622.80 | 625.60 | 625.60 | - |
| May 16, 2024 | 653.40 | 653.40 | 629.80 | 629.80 | 629.80 | - |
| May 15, 2024 | 637.60 | 650.80 | 637.20 | 650.80 | 650.80 | - |
| May 14, 2024 | 643.00 | 646.20 | 637.40 | 637.40 | 637.40 | - |
| May 13, 2024 | 652.00 | 657.00 | 647.40 | 647.40 | 647.40 | - |
| May 10, 2024 | 640.00 | 644.00 | 640.00 | 642.20 | 642.20 | - |
| May 09, 2024 | 627.00 | 633.00 | 626.80 | 633.00 | 633.00 | - |
| May 08, 2024 | 625.00 | 625.00 | 616.80 | 622.40 | 622.40 | - |
| May 07, 2024 | 629.80 | 636.00 | 629.80 | 631.80 | 631.80 | 5 |
| May 07, 2024 | 1.63 Dividend | |||||
| May 06, 2024 | 620.00 | 627.60 | 620.00 | 627.60 | 625.97 | - |
| May 03, 2024 | 618.80 | 627.60 | 618.40 | 618.40 | 616.79 | - |
| May 02, 2024 | 606.60 | 617.80 | 605.20 | 617.80 | 616.20 | - |
| Apr 30, 2024 | 661.40 | 661.40 | 632.00 | 632.00 | 630.36 | - |
| Apr 29, 2024 | 641.80 | 659.00 | 641.40 | 659.00 | 657.29 | - |
| Apr 26, 2024 | 641.20 | 643.80 | 640.20 | 643.80 | 642.13 | - |
| Apr 25, 2024 | 625.20 | 641.60 | 622.00 | 641.60 | 639.93 | - |
| Apr 24, 2024 | 616.00 | 616.20 | 611.20 | 611.20 | 609.61 | - |
| Apr 23, 2024 | 587.00 | 616.40 | 585.60 | 615.80 | 614.20 | - |
| Apr 22, 2024 | 585.00 | 591.20 | 585.00 | 590.00 | 588.47 | - |
| Apr 19, 2024 | 590.00 | 590.00 | 587.00 | 587.00 | 585.48 | - |
| Apr 18, 2024 | 595.00 | 604.40 | 595.00 | 597.00 | 595.45 | - |
| Apr 17, 2024 | 613.40 | 619.20 | 595.20 | 595.20 | 593.65 | - |
| Apr 16, 2024 | 622.80 | 624.20 | 615.40 | 618.40 | 616.79 | - |
| Apr 15, 2024 | 633.80 | 638.80 | 625.80 | 625.80 | 624.17 | - |
| Apr 12, 2024 | 639.20 | 642.40 | 629.20 | 629.20 | 627.57 | - |
| Apr 11, 2024 | 633.00 | 637.80 | 626.80 | 637.80 | 636.14 | 10 |
| Apr 10, 2024 | 640.40 | 640.80 | 637.40 | 637.40 | 635.74 | - |
| Apr 09, 2024 | 645.60 | 646.00 | 630.00 | 640.60 | 638.94 | - |
| Apr 08, 2024 | 650.20 | 652.00 | 650.20 | 652.00 | 650.31 | - |
| Apr 05, 2024 | 640.00 | 651.40 | 639.40 | 651.40 | 649.71 | - |
| Apr 04, 2024 | 650.20 | 656.60 | 649.80 | 655.60 | 653.90 | - |
| Apr 03, 2024 | 639.00 | 649.60 | 638.80 | 649.60 | 647.91 | - |
| Apr 02, 2024 | 659.60 | 659.60 | 640.00 | 640.00 | 638.34 | - |
| Mar 28, 2024 | 662.80 | 666.60 | 662.80 | 664.60 | 662.87 | - |
| Mar 27, 2024 | 650.20 | 659.00 | 650.20 | 659.00 | 657.29 | - |
| Mar 26, 2024 | 647.60 | 653.00 | 647.60 | 653.00 | 651.30 | - |
| Mar 25, 2024 | 660.00 | 660.60 | 652.20 | 652.20 | 650.51 | 5 |
| Mar 22, 2024 | 662.60 | 670.00 | 661.40 | 663.40 | 661.68 | - |
| Mar 21, 2024 | 649.40 | 665.60 | 649.40 | 665.60 | 663.87 | - |
| Mar 20, 2024 | 635.60 | 646.00 | 635.60 | 646.00 | 644.32 | - |
| Mar 19, 2024 | 627.40 | 637.80 | 627.20 | 637.80 | 636.14 | - |
| Mar 18, 2024 | 618.60 | 629.80 | 617.20 | 629.80 | 628.16 | - |
| Mar 15, 2024 | 616.00 | 623.20 | 615.80 | 619.60 | 617.99 | - |
| Mar 14, 2024 | 610.40 | 621.60 | 610.40 | 621.60 | 619.99 | - |
| Mar 13, 2024 | 613.60 | 615.60 | 613.60 | 614.20 | 612.60 | - |
| Mar 12, 2024 | 605.80 | 619.00 | 604.60 | 616.80 | 615.20 | - |
| Mar 11, 2024 | 615.60 | 615.60 | 601.60 | 603.60 | 602.03 | - |
| Mar 08, 2024 | 618.60 | 626.80 | 618.60 | 620.80 | 619.19 | - |
| Mar 07, 2024 | 616.80 | 618.00 | 616.80 | 617.40 | 615.80 | - |
| Mar 06, 2024 | 623.80 | 624.20 | 623.00 | 623.20 | 621.58 | - |
| Mar 05, 2024 | 653.20 | 655.00 | 628.40 | 628.40 | 626.77 | - |
| Mar 04, 2024 | 643.40 | 670.60 | 643.00 | 663.60 | 661.88 | - |
| Mar 01, 2024 | 640.60 | 644.00 | 639.00 | 640.20 | 638.54 | - |
| Feb 29, 2024 | 631.00 | 635.80 | 629.60 | 635.80 | 634.15 | - |
| Feb 28, 2024 | 622.60 | 632.80 | 622.60 | 632.80 | 631.16 | - |
| Feb 27, 2024 | 616.00 | 626.00 | 616.00 | 624.20 | 622.58 | - |
| Feb 26, 2024 | 605.60 | 618.20 | 605.00 | 618.20 | 616.59 | - |
| Feb 23, 2024 | 607.40 | 611.60 | 606.80 | 611.60 | 610.01 | - |
| Feb 22, 2024 | 594.60 | 607.60 | 594.60 | 606.80 | 605.22 | - |
| Feb 21, 2024 | 593.60 | 597.80 | 592.60 | 597.80 | 596.25 | - |
| Feb 20, 2024 | 598.20 | 598.20 | 590.80 | 591.80 | 590.26 | - |
| Feb 19, 2024 | 599.60 | 600.20 | 599.00 | 599.00 | 597.44 | - |
| Feb 16, 2024 | 611.80 | 611.80 | 605.80 | 605.80 | 604.23 | - |
| Feb 15, 2024 | 609.00 | 609.20 | 607.20 | 609.20 | 607.62 | - |
| Feb 14, 2024 | 593.00 | 607.60 | 593.00 | 607.60 | 606.02 | - |
| Feb 13, 2024 | 612.40 | 613.00 | 593.60 | 596.60 | 595.05 | - |
| Feb 13, 2024 | 1.63 Dividend | |||||
| Feb 12, 2024 | 600.80 | 620.00 | 600.60 | 615.00 | 611.78 | - |
| Feb 09, 2024 | 598.40 | 602.60 | 598.40 | 601.60 | 598.45 | - |
| Feb 08, 2024 | 603.80 | 604.00 | 598.80 | 598.80 | 595.66 | - |
| Feb 07, 2024 | 606.60 | 609.80 | 605.80 | 607.80 | 604.61 | - |
| Feb 06, 2024 | 598.80 | 602.80 | 598.60 | 601.60 | 598.45 | - |
| Feb 05, 2024 | 604.40 | 605.00 | 596.00 | 600.40 | 597.25 | - |
| Feb 02, 2024 | 592.00 | 603.80 | 591.40 | 603.80 | 600.64 | - |
| Feb 01, 2024 | 578.00 | 584.40 | 575.20 | 584.40 | 581.34 | - |
| Jan 31, 2024 | 592.80 | 594.00 | 582.00 | 582.40 | 579.35 | - |
| Jan 30, 2024 | 596.20 | 597.20 | 595.80 | 595.80 | 592.68 | - |
| Jan 29, 2024 | 579.40 | 592.00 | 579.40 | 592.00 | 588.90 | - |
| Jan 26, 2024 | 597.60 | 597.60 | 590.80 | 590.80 | 587.70 | - |
| Jan 25, 2024 | 550.00 | 601.40 | 550.00 | 601.20 | 598.05 | - |
| Jan 24, 2024 | 531.40 | 537.20 | 529.80 | 537.20 | 534.38 | - |
| Jan 23, 2024 | 528.40 | 533.80 | 528.40 | 532.00 | 529.21 | - |
| Jan 22, 2024 | 522.40 | 535.40 | 522.40 | 528.60 | 525.83 | - |
| Jan 19, 2024 | 516.20 | 519.20 | 512.00 | 518.20 | 515.48 | - |
| Jan 18, 2024 | 502.40 | 516.00 | 502.40 | 509.80 | 507.13 | - |
| Jan 17, 2024 | 513.20 | 513.20 | 508.40 | 508.40 | 505.74 | - |
| Jan 16, 2024 | 509.20 | 518.40 | 508.40 | 518.40 | 515.68 | - |
| Jan 15, 2024 | 508.80 | 509.60 | 508.60 | 508.80 | 506.13 | - |
| Jan 12, 2024 | 501.20 | 506.00 | 501.20 | 506.00 | 503.35 | - |
| Jan 11, 2024 | 500.00 | 500.40 | 494.60 | 498.80 | 496.19 | - |
| Jan 10, 2024 | 499.70 | 499.70 | 497.90 | 497.90 | 495.29 | - |
| Jan 09, 2024 | 501.00 | 502.60 | 495.70 | 497.80 | 495.19 | - |
| Jan 08, 2024 | 491.50 | 493.30 | 491.20 | 493.30 | 490.71 | - |
| Jan 05, 2024 | 489.90 | 495.00 | 488.00 | 495.00 | 492.41 | - |
| Jan 04, 2024 | 499.90 | 504.20 | 498.90 | 504.00 | 501.36 | - |
| Jan 03, 2024 | 515.60 | 516.60 | 504.60 | 506.80 | 504.14 | - |
| Jan 02, 2024 | 518.60 | 519.20 | 517.20 | 517.20 | 514.49 | - |
| *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.