Uber Technologies Inc (UT8.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| May 02, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| Apr 30, 2024 | 62.91 | 62.91 | 62.51 | 62.51 | 62.51 | 21 |
| Apr 29, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| Apr 26, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| Apr 25, 2024 | 63.10 | 65.15 | 63.00 | 65.15 | 65.15 | 158 |
| Apr 24, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| Apr 23, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| Apr 22, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| Apr 19, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| Apr 18, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| Apr 17, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| Apr 16, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| Apr 15, 2024 | 70.63 | 70.68 | 70.63 | 70.68 | 70.68 | 22 |
| Apr 12, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| Apr 11, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| Apr 10, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| Apr 09, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 8 |
| Apr 08, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| Apr 05, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Apr 04, 2024 | 71.07 | 71.07 | 70.81 | 70.81 | 70.81 | 10 |
| Apr 03, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| Apr 02, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
| Mar 28, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| Mar 27, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| Mar 26, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| Mar 25, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 10 |
| Mar 22, 2024 | 74.10 | 74.25 | 74.10 | 74.25 | 74.25 | 20 |
| Mar 21, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| Mar 20, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| Mar 19, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| Mar 18, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| Mar 15, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| Mar 14, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| Mar 13, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Mar 12, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| Mar 11, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| Mar 08, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| Mar 07, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| Mar 06, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| Mar 05, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Mar 04, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| Mar 01, 2024 | 73.50 | 73.95 | 73.50 | 73.95 | 73.95 | 2 |
| Feb 29, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| Feb 28, 2024 | 72.55 | 72.55 | 71.55 | 71.55 | 71.55 | 40 |
| Feb 27, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Feb 26, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 50 |
| Feb 23, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| Feb 22, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| Feb 21, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| Feb 20, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| Feb 19, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Feb 16, 2024 | 75.45 | 75.50 | 73.75 | 73.75 | 73.75 | 110 |
| Feb 15, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| Feb 14, 2024 | 65.40 | 73.35 | 65.40 | 73.35 | 73.35 | 15 |
| Feb 13, 2024 | 64.20 | 64.20 | 63.80 | 63.80 | 63.80 | 100 |
| Feb 12, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| Feb 09, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Feb 08, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| Feb 07, 2024 | 65.85 | 66.00 | 65.85 | 66.00 | 66.00 | 14 |
| Feb 06, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| Feb 05, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| Feb 02, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Feb 01, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| Jan 31, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| Jan 30, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Jan 29, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Jan 26, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Jan 25, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Jan 24, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| Jan 23, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Jan 22, 2024 | 59.65 | 60.00 | 59.65 | 60.00 | 60.00 | 3 |
| Jan 19, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| Jan 18, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Jan 17, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Jan 16, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Jan 15, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| Jan 12, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| Jan 11, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| Jan 10, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jan 09, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| Jan 08, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| Jan 05, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jan 04, 2024 | 53.25 | 53.50 | 53.25 | 53.50 | 53.50 | 320 |
| Jan 03, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jan 02, 2024 | 55.70 | 55.70 | 54.35 | 54.35 | 54.35 | 445 |
| Dec 29, 2023 | 56.40 | 56.40 | 56.20 | 56.20 | 56.20 | - |
| Dec 28, 2023 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Dec 27, 2023 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| Dec 22, 2023 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| Dec 21, 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| Dec 20, 2023 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| Dec 19, 2023 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| Dec 18, 2023 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| Dec 15, 2023 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| Dec 14, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 13, 2023 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| Dec 12, 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| Dec 11, 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| Dec 08, 2023 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| *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.