Uber Technologies, Inc. (UT8.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 66.57 | 66.96 | 66.10 | 66.25 | 66.25 | 3,468 |
| May 06, 2024 | 64.75 | 67.28 | 64.56 | 67.28 | 67.28 | 4,799 |
| May 03, 2024 | 64.20 | 65.04 | 63.91 | 64.88 | 64.88 | 404 |
| May 02, 2024 | 63.52 | 64.50 | 63.17 | 64.18 | 64.18 | 2,420 |
| Apr 30, 2024 | 63.18 | 63.99 | 62.38 | 63.54 | 63.54 | 2,239 |
| Apr 29, 2024 | 64.74 | 64.75 | 62.81 | 63.67 | 63.67 | 5,652 |
| Apr 26, 2024 | 65.21 | 65.43 | 64.61 | 64.76 | 64.76 | 995 |
| Apr 25, 2024 | 63.68 | 64.49 | 63.08 | 64.49 | 64.49 | 2,203 |
| Apr 24, 2024 | 66.02 | 66.02 | 63.80 | 63.92 | 63.92 | 2,579 |
| Apr 23, 2024 | 64.82 | 66.20 | 64.64 | 66.09 | 66.09 | 3,047 |
| Apr 22, 2024 | 65.55 | 66.42 | 64.57 | 65.06 | 65.06 | 2,538 |
| Apr 19, 2024 | 65.93 | 66.90 | 64.64 | 64.98 | 64.98 | 6,756 |
| Apr 18, 2024 | 67.56 | 68.25 | 67.29 | 68.13 | 68.13 | 1,644 |
| Apr 17, 2024 | 69.30 | 70.60 | 67.97 | 67.97 | 67.97 | 1,230 |
| Apr 16, 2024 | 68.89 | 69.36 | 68.49 | 69.27 | 69.27 | 1,136 |
| Apr 15, 2024 | 71.26 | 72.00 | 70.66 | 70.94 | 70.94 | 769 |
| Apr 12, 2024 | 71.16 | 71.49 | 70.62 | 70.91 | 70.91 | 938 |
| Apr 11, 2024 | 69.36 | 71.25 | 68.79 | 71.24 | 71.24 | 904 |
| Apr 10, 2024 | 69.30 | 70.00 | 68.43 | 69.11 | 69.11 | 961 |
| Apr 09, 2024 | 69.35 | 69.35 | 68.00 | 68.04 | 68.04 | 1,169 |
| Apr 08, 2024 | 70.21 | 70.84 | 68.42 | 69.39 | 69.39 | 5,117 |
| Apr 05, 2024 | 69.09 | 71.56 | 68.94 | 71.46 | 71.46 | 4,433 |
| Apr 04, 2024 | 71.28 | 71.30 | 70.42 | 70.68 | 70.68 | 727 |
| Apr 03, 2024 | 70.93 | 72.80 | 70.93 | 72.52 | 72.52 | 1,184 |
| Apr 02, 2024 | 71.01 | 71.52 | 69.74 | 71.52 | 71.52 | 1,867 |
| Mar 28, 2024 | 72.25 | 72.75 | 71.50 | 71.65 | 71.65 | 1,097 |
| Mar 27, 2024 | 72.40 | 72.80 | 71.25 | 71.40 | 71.40 | 313 |
| Mar 26, 2024 | 73.60 | 73.95 | 72.85 | 72.85 | 72.85 | 311 |
| Mar 25, 2024 | 74.45 | 74.50 | 73.65 | 73.65 | 73.65 | 1,317 |
| Mar 22, 2024 | 74.90 | 74.90 | 73.60 | 73.75 | 73.75 | 1,619 |
| Mar 21, 2024 | 72.60 | 74.50 | 72.55 | 74.50 | 74.50 | 1,075 |
| Mar 20, 2024 | 70.75 | 71.45 | 70.75 | 71.45 | 71.45 | 787 |
| Mar 19, 2024 | 69.25 | 70.00 | 68.50 | 70.00 | 70.00 | 1,207 |
| Mar 18, 2024 | 70.45 | 70.70 | 67.95 | 68.85 | 68.85 | 3,772 |
| Mar 15, 2024 | 71.30 | 71.70 | 70.00 | 70.35 | 70.35 | 3,060 |
| Mar 14, 2024 | 72.00 | 72.20 | 70.90 | 71.55 | 71.55 | 712 |
| Mar 13, 2024 | 71.75 | 72.55 | 71.10 | 71.90 | 71.90 | 814 |
| Mar 12, 2024 | 71.80 | 71.85 | 71.40 | 71.45 | 71.45 | 6,652 |
| Mar 11, 2024 | 71.90 | 71.90 | 70.25 | 71.60 | 71.60 | 2,245 |
| Mar 08, 2024 | 72.65 | 74.75 | 72.35 | 73.20 | 73.20 | 2,065 |
| Mar 07, 2024 | 71.50 | 72.95 | 71.50 | 72.65 | 72.65 | 2,689 |
| Mar 06, 2024 | 72.75 | 73.80 | 72.70 | 73.60 | 73.60 | 2,593 |
| Mar 05, 2024 | 74.45 | 74.65 | 71.40 | 71.40 | 71.40 | 2,239 |
| Mar 04, 2024 | 74.65 | 75.55 | 74.55 | 74.65 | 74.65 | 4,584 |
| Mar 01, 2024 | 73.95 | 74.40 | 73.30 | 74.15 | 74.15 | 2,123 |
| Feb 29, 2024 | 71.45 | 72.65 | 71.25 | 72.50 | 72.50 | 2,980 |
| Feb 28, 2024 | 72.75 | 72.75 | 71.75 | 71.90 | 71.90 | 1,381 |
| Feb 27, 2024 | 72.30 | 73.50 | 71.95 | 72.95 | 72.95 | 358 |
| Feb 26, 2024 | 72.00 | 72.55 | 71.35 | 71.55 | 71.55 | 399 |
| Feb 23, 2024 | 72.00 | 72.35 | 71.75 | 72.15 | 72.15 | 3,388 |
| Feb 22, 2024 | 71.80 | 73.40 | 71.70 | 72.15 | 72.15 | 2,900 |
| Feb 21, 2024 | 71.25 | 71.65 | 70.55 | 71.15 | 71.15 | 9,890 |
| Feb 20, 2024 | 72.45 | 72.55 | 70.30 | 70.60 | 70.60 | 835 |
| Feb 19, 2024 | 72.70 | 72.80 | 71.45 | 72.80 | 72.80 | 2,728 |
| Feb 16, 2024 | 75.45 | 76.05 | 73.25 | 73.90 | 73.90 | 3,569 |
| Feb 15, 2024 | 74.20 | 74.45 | 73.00 | 74.00 | 74.00 | 10,534 |
| Feb 14, 2024 | 65.55 | 72.05 | 65.55 | 71.90 | 71.90 | 9,569 |
| Feb 13, 2024 | 63.95 | 64.75 | 62.60 | 64.75 | 64.75 | 4,389 |
| Feb 12, 2024 | 65.60 | 66.15 | 65.40 | 65.40 | 65.40 | 879 |
| Feb 09, 2024 | 66.50 | 66.65 | 65.10 | 65.20 | 65.20 | 1,676 |
| Feb 08, 2024 | 65.40 | 67.85 | 65.10 | 66.70 | 66.70 | 4,002 |
| Feb 07, 2024 | 65.60 | 66.85 | 63.25 | 66.45 | 66.45 | 16,453 |
| Feb 06, 2024 | 64.70 | 65.30 | 63.80 | 65.30 | 65.30 | 3,049 |
| Feb 05, 2024 | 63.40 | 64.35 | 63.30 | 64.35 | 64.35 | 5,757 |
| Feb 02, 2024 | 62.05 | 62.65 | 61.50 | 62.65 | 62.65 | 1,686 |
| Feb 01, 2024 | 60.65 | 61.45 | 60.65 | 60.65 | 60.65 | 1,005 |
| Jan 31, 2024 | 61.35 | 61.45 | 59.80 | 60.10 | 60.10 | 4,196 |
| Jan 30, 2024 | 61.80 | 62.00 | 61.60 | 61.85 | 61.85 | 341 |
| Jan 29, 2024 | 60.75 | 61.40 | 60.35 | 61.40 | 61.40 | 693 |
| Jan 26, 2024 | 60.50 | 60.70 | 60.25 | 60.55 | 60.55 | 630 |
| Jan 25, 2024 | 58.70 | 60.95 | 58.40 | 60.95 | 60.95 | 1,374 |
| Jan 24, 2024 | 59.45 | 59.45 | 58.30 | 58.75 | 58.75 | 1,176 |
| Jan 23, 2024 | 59.25 | 59.45 | 58.85 | 58.85 | 58.85 | 722 |
| Jan 22, 2024 | 59.50 | 60.95 | 59.15 | 59.50 | 59.50 | 7,521 |
| Jan 19, 2024 | 59.55 | 59.95 | 59.40 | 59.60 | 59.60 | 1,231 |
| Jan 18, 2024 | 58.05 | 59.60 | 57.90 | 59.60 | 59.60 | 1,820 |
| Jan 17, 2024 | 58.00 | 58.35 | 57.00 | 57.85 | 57.85 | 2,005 |
| Jan 16, 2024 | 57.05 | 58.40 | 56.85 | 58.40 | 58.40 | 651 |
| Jan 15, 2024 | 57.35 | 57.90 | 57.00 | 57.00 | 57.00 | 576 |
| Jan 12, 2024 | 57.50 | 58.95 | 57.50 | 58.20 | 58.20 | 668 |
| Jan 11, 2024 | 57.40 | 57.70 | 56.70 | 56.75 | 56.75 | 2,080 |
| Jan 10, 2024 | 55.05 | 56.15 | 54.90 | 56.05 | 56.05 | 1,424 |
| Jan 09, 2024 | 53.85 | 55.05 | 53.35 | 55.05 | 55.05 | 2,534 |
| Jan 08, 2024 | 52.25 | 53.80 | 51.85 | 53.65 | 53.65 | 706 |
| Jan 05, 2024 | 52.95 | 53.20 | 52.50 | 53.00 | 53.00 | 1,964 |
| Jan 04, 2024 | 53.35 | 53.70 | 53.35 | 53.70 | 53.70 | 212 |
| Jan 03, 2024 | 53.20 | 53.70 | 52.75 | 53.55 | 53.55 | 1,744 |
| Jan 02, 2024 | 56.05 | 56.35 | 53.90 | 54.00 | 54.00 | 3,042 |
| Dec 29, 2023 | 56.20 | 56.80 | 56.10 | 56.40 | 56.40 | 1,142 |
| Dec 28, 2023 | 57.00 | 57.15 | 56.75 | 57.15 | 57.15 | 484 |
| Dec 27, 2023 | 56.10 | 56.35 | 55.90 | 56.10 | 56.10 | 651 |
| Dec 22, 2023 | 55.55 | 56.35 | 55.25 | 56.15 | 56.15 | 5,277 |
| Dec 21, 2023 | 55.90 | 55.90 | 55.20 | 55.85 | 55.85 | 2,757 |
| Dec 20, 2023 | 57.30 | 57.30 | 55.95 | 56.50 | 56.50 | 2,437 |
| Dec 19, 2023 | 56.95 | 56.95 | 56.25 | 56.85 | 56.85 | 739 |
| Dec 18, 2023 | 57.00 | 57.00 | 56.15 | 56.30 | 56.30 | 659 |
| Dec 15, 2023 | 57.15 | 58.05 | 56.45 | 58.05 | 58.05 | 774 |
| Dec 14, 2023 | 57.30 | 57.30 | 55.30 | 55.75 | 55.75 | 1,056 |
| Dec 13, 2023 | 58.15 | 58.30 | 57.35 | 57.35 | 57.35 | 379 |
| Dec 12, 2023 | 58.25 | 58.50 | 57.50 | 58.40 | 58.40 | 4,428 |
| *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.