United Rentals Inc (UR3.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 614.40 | 614.40 | 614.40 | 614.40 | 614.40 | 6 |
| May 31, 2024 | 605.20 | 605.20 | 605.20 | 605.20 | 605.20 | - |
| May 30, 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - |
| May 29, 2024 | 614.20 | 614.20 | 614.20 | 614.20 | 614.20 | - |
| May 28, 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 620.60 | - |
| May 27, 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 620.60 | - |
| May 24, 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 620.60 | - |
| May 23, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| May 22, 2024 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | - |
| May 21, 2024 | 642.20 | 642.20 | 642.20 | 642.20 | 642.20 | - |
| May 20, 2024 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - |
| May 17, 2024 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - |
| May 16, 2024 | 653.60 | 653.60 | 653.60 | 653.60 | 653.60 | - |
| May 15, 2024 | 644.60 | 644.60 | 644.60 | 644.60 | 644.60 | - |
| May 14, 2024 | 644.60 | 644.60 | 644.60 | 644.60 | 644.60 | - |
| May 13, 2024 | 644.60 | 644.60 | 644.60 | 644.60 | 644.60 | - |
| May 10, 2024 | 638.40 | 638.40 | 638.40 | 638.40 | 638.40 | - |
| May 09, 2024 | 630.00 | 635.60 | 630.00 | 635.60 | 635.60 | 6 |
| May 08, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| May 07, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| May 07, 2024 | 1.63 Dividend | |||||
| May 06, 2024 | 620.20 | 626.40 | 620.20 | 626.40 | 624.77 | 17 |
| May 03, 2024 | 618.80 | 618.80 | 618.80 | 618.80 | 617.19 | - |
| May 02, 2024 | 613.40 | 613.40 | 613.40 | 613.40 | 611.80 | - |
| Apr 30, 2024 | 661.40 | 661.40 | 644.00 | 644.00 | 642.32 | 3 |
| Apr 29, 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 640.13 | - |
| Apr 26, 2024 | 641.40 | 641.40 | 641.40 | 641.40 | 639.73 | - |
| Apr 25, 2024 | 625.40 | 625.40 | 625.40 | 625.40 | 623.77 | - |
| Apr 24, 2024 | 616.20 | 616.20 | 616.20 | 616.20 | 614.60 | - |
| Apr 23, 2024 | 592.20 | 592.20 | 592.20 | 592.20 | 590.66 | - |
| Apr 22, 2024 | 592.20 | 592.20 | 592.20 | 592.20 | 590.66 | - |
| Apr 19, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 593.45 | - |
| Apr 18, 2024 | 600.80 | 600.80 | 600.80 | 600.80 | 599.24 | - |
| Apr 17, 2024 | 621.80 | 621.80 | 621.80 | 621.80 | 620.18 | - |
| Apr 16, 2024 | 630.80 | 630.80 | 630.80 | 630.80 | 629.16 | - |
| Apr 15, 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 635.34 | - |
| Apr 12, 2024 | 638.80 | 638.80 | 638.80 | 638.80 | 637.14 | - |
| Apr 11, 2024 | 636.40 | 636.40 | 636.40 | 636.40 | 634.74 | - |
| Apr 10, 2024 | 643.80 | 643.80 | 643.80 | 643.80 | 642.12 | - |
| Apr 09, 2024 | 648.60 | 648.60 | 648.60 | 648.60 | 646.91 | - |
| Apr 08, 2024 | 650.40 | 650.40 | 650.40 | 650.40 | 648.71 | - |
| Apr 05, 2024 | 643.20 | 643.20 | 643.20 | 643.20 | 641.53 | - |
| Apr 04, 2024 | 650.40 | 650.40 | 650.40 | 650.40 | 648.71 | - |
| Apr 03, 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 640.33 | - |
| Apr 02, 2024 | 663.00 | 663.00 | 646.00 | 646.00 | 644.32 | 8 |
| Mar 28, 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 661.27 | - |
| Mar 27, 2024 | 651.60 | 651.60 | 651.60 | 651.60 | 649.90 | - |
| Mar 26, 2024 | 651.60 | 651.60 | 651.60 | 651.60 | 649.90 | - |
| Mar 25, 2024 | 663.60 | 663.60 | 663.60 | 663.60 | 661.87 | - |
| Mar 22, 2024 | 663.00 | 664.40 | 663.00 | 663.60 | 661.87 | 17 |
| Mar 21, 2024 | 648.40 | 648.40 | 648.40 | 648.40 | 646.71 | - |
| Mar 20, 2024 | 635.80 | 635.80 | 635.80 | 635.80 | 634.15 | - |
| Mar 19, 2024 | 627.60 | 627.60 | 627.60 | 627.60 | 625.97 | - |
| Mar 18, 2024 | 618.20 | 618.20 | 618.20 | 618.20 | 616.59 | - |
| Mar 15, 2024 | 616.20 | 616.20 | 616.20 | 616.20 | 614.60 | - |
| Mar 14, 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 612.40 | - |
| Mar 13, 2024 | 617.20 | 617.20 | 617.20 | 617.20 | 615.59 | - |
| Mar 12, 2024 | 609.60 | 618.80 | 609.60 | 618.80 | 617.19 | 3 |
| Mar 11, 2024 | 618.80 | 618.80 | 618.80 | 618.80 | 617.19 | - |
| Mar 08, 2024 | 619.80 | 619.80 | 619.80 | 619.80 | 618.19 | - |
| Mar 07, 2024 | 619.80 | 619.80 | 619.80 | 619.80 | 618.19 | - |
| Mar 06, 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 625.37 | - |
| Mar 05, 2024 | 654.40 | 654.40 | 654.40 | 654.40 | 652.70 | - |
| Mar 04, 2024 | 643.60 | 643.60 | 643.60 | 643.60 | 641.93 | - |
| Mar 01, 2024 | 640.80 | 640.80 | 640.80 | 640.80 | 639.13 | - |
| Feb 29, 2024 | 631.20 | 631.20 | 631.20 | 631.20 | 629.56 | - |
| Feb 28, 2024 | 622.80 | 622.80 | 622.80 | 622.80 | 621.18 | - |
| Feb 27, 2024 | 616.20 | 616.20 | 616.20 | 616.20 | 614.60 | - |
| Feb 26, 2024 | 607.60 | 607.60 | 607.60 | 607.60 | 606.02 | - |
| Feb 23, 2024 | 607.60 | 607.60 | 607.60 | 607.60 | 606.02 | - |
| Feb 22, 2024 | 596.60 | 596.60 | 596.60 | 596.60 | 595.05 | - |
| Feb 21, 2024 | 596.60 | 596.60 | 596.60 | 596.60 | 595.05 | - |
| Feb 20, 2024 | 601.20 | 601.20 | 601.20 | 601.20 | 599.64 | - |
| Feb 19, 2024 | 602.60 | 602.60 | 602.60 | 602.60 | 601.03 | - |
| Feb 16, 2024 | 612.00 | 612.00 | 612.00 | 612.00 | 610.41 | - |
| Feb 15, 2024 | 609.20 | 609.20 | 609.20 | 609.20 | 607.61 | - |
| Feb 14, 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 594.45 | - |
| Feb 13, 2024 | 612.60 | 612.60 | 612.60 | 612.60 | 611.01 | - |
| Feb 13, 2024 | 1.63 Dividend | |||||
| Feb 12, 2024 | 601.40 | 601.40 | 600.60 | 600.60 | 597.41 | 5 |
| Feb 09, 2024 | 601.40 | 601.40 | 601.40 | 601.40 | 598.21 | - |
| Feb 08, 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 603.78 | - |
| Feb 07, 2024 | 607.20 | 609.60 | 607.20 | 609.60 | 606.36 | 3 |
| Feb 06, 2024 | 601.60 | 601.60 | 601.60 | 601.60 | 598.41 | - |
| Feb 05, 2024 | 604.60 | 604.60 | 604.60 | 604.60 | 601.39 | - |
| Feb 02, 2024 | 592.20 | 592.20 | 592.20 | 592.20 | 589.06 | - |
| Feb 01, 2024 | 580.80 | 580.80 | 580.80 | 580.80 | 577.72 | - |
| Jan 31, 2024 | 595.60 | 595.60 | 595.60 | 595.60 | 592.44 | - |
| Jan 30, 2024 | 596.60 | 596.60 | 596.60 | 596.60 | 593.43 | - |
| Jan 29, 2024 | 582.40 | 582.40 | 582.40 | 582.40 | 579.31 | - |
| Jan 26, 2024 | 597.60 | 597.60 | 597.60 | 597.60 | 594.43 | - |
| Jan 25, 2024 | 550.20 | 550.20 | 550.20 | 550.20 | 547.28 | - |
| Jan 24, 2024 | 531.60 | 531.60 | 531.60 | 531.60 | 528.78 | - |
| Jan 23, 2024 | 528.60 | 528.60 | 528.60 | 528.60 | 525.79 | - |
| Jan 22, 2024 | 522.60 | 522.60 | 522.60 | 522.60 | 519.83 | - |
| Jan 19, 2024 | 516.20 | 516.20 | 516.20 | 516.20 | 513.46 | - |
| Jan 18, 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 503.11 | - |
| Jan 17, 2024 | 513.80 | 513.80 | 513.80 | 513.80 | 511.07 | - |
| Jan 16, 2024 | 509.40 | 509.40 | 509.40 | 509.40 | 506.70 | - |
| Jan 15, 2024 | 501.40 | 501.40 | 501.40 | 501.40 | 498.74 | - |
| *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.