Uber Technologies, Inc. (UT8.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:25PM 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 | 66.85 | 66.89 | 66.85 | 66.85 | 66.85 | 300 |
| May 06, 2024 | 64.25 | 67.00 | 64.25 | 67.00 | 67.00 | 951 |
| May 03, 2024 | 63.74 | 65.11 | 63.70 | 65.11 | 65.11 | 83 |
| May 02, 2024 | 63.54 | 64.14 | 63.40 | 63.69 | 63.69 | 339 |
| Apr 30, 2024 | 63.00 | 64.10 | 61.90 | 61.90 | 61.90 | 127 |
| Apr 29, 2024 | 64.64 | 64.64 | 62.80 | 62.80 | 62.80 | 853 |
| Apr 26, 2024 | 64.90 | 64.93 | 64.43 | 64.93 | 64.93 | 175 |
| Apr 25, 2024 | 63.23 | 65.10 | 63.00 | 65.10 | 65.10 | 151 |
| Apr 24, 2024 | 65.08 | 65.82 | 63.95 | 63.95 | 63.95 | 287 |
| Apr 23, 2024 | 64.45 | 66.06 | 64.45 | 66.06 | 66.06 | 172 |
| Apr 22, 2024 | 64.53 | 65.33 | 64.45 | 65.30 | 65.30 | 379 |
| Apr 19, 2024 | 66.36 | 66.57 | 64.90 | 64.91 | 64.91 | 1,220 |
| Apr 18, 2024 | 67.23 | 68.23 | 67.22 | 67.55 | 67.55 | 550 |
| Apr 17, 2024 | 69.74 | 70.81 | 67.47 | 67.79 | 67.79 | 804 |
| Apr 16, 2024 | 68.85 | 68.99 | 68.34 | 68.99 | 68.99 | 100 |
| Apr 15, 2024 | 70.29 | 71.78 | 69.09 | 69.09 | 69.09 | 294 |
| Apr 12, 2024 | 71.10 | 71.10 | 70.99 | 70.99 | 70.99 | 400 |
| Apr 11, 2024 | 68.74 | 70.36 | 68.74 | 70.36 | 70.36 | 100 |
| Apr 10, 2024 | 69.35 | 69.50 | 69.35 | 69.50 | 69.50 | 34 |
| Apr 09, 2024 | 68.86 | 69.32 | 68.86 | 69.32 | 69.32 | 25 |
| Apr 08, 2024 | 70.51 | 70.51 | 68.43 | 69.06 | 69.06 | 285 |
| Apr 05, 2024 | 68.94 | 69.29 | 68.94 | 69.29 | 69.29 | 30 |
| Apr 04, 2024 | 71.31 | 71.31 | 70.60 | 70.60 | 70.60 | 50 |
| Apr 03, 2024 | 71.78 | 72.64 | 71.19 | 72.29 | 72.29 | 213 |
| Apr 02, 2024 | 70.45 | 70.80 | 70.43 | 70.50 | 70.50 | 300 |
| Mar 28, 2024 | 71.90 | 71.90 | 71.80 | 71.80 | 71.80 | 14 |
| Mar 27, 2024 | 71.75 | 72.85 | 71.75 | 72.85 | 72.85 | 473 |
| Mar 26, 2024 | 73.00 | 73.35 | 72.85 | 72.85 | 72.85 | 243 |
| Mar 25, 2024 | 73.85 | 74.60 | 73.85 | 74.60 | 74.60 | 317 |
| Mar 22, 2024 | 73.85 | 74.40 | 73.85 | 74.15 | 74.15 | 70 |
| Mar 21, 2024 | 72.50 | 74.65 | 72.50 | 73.60 | 73.60 | 836 |
| Mar 20, 2024 | 70.65 | 72.30 | 70.65 | 71.90 | 71.90 | 194 |
| Mar 19, 2024 | 69.35 | 70.15 | 68.75 | 70.15 | 70.15 | 377 |
| Mar 18, 2024 | 69.50 | 70.05 | 68.35 | 69.40 | 69.40 | 164 |
| Mar 15, 2024 | 71.05 | 71.05 | 71.00 | 71.00 | 71.00 | 65 |
| Mar 14, 2024 | 71.30 | 71.95 | 70.70 | 71.00 | 71.00 | 1,335 |
| Mar 13, 2024 | 71.65 | 72.60 | 71.40 | 71.40 | 71.40 | 116 |
| Mar 12, 2024 | 70.70 | 71.75 | 70.70 | 71.60 | 71.60 | 240 |
| Mar 11, 2024 | 71.60 | 72.15 | 70.00 | 70.10 | 70.10 | 784 |
| Mar 08, 2024 | 72.45 | 74.45 | 72.40 | 74.45 | 74.45 | 185 |
| Mar 07, 2024 | 71.95 | 72.80 | 71.60 | 72.75 | 72.75 | 531 |
| Mar 06, 2024 | 72.70 | 74.00 | 72.70 | 72.85 | 72.85 | 321 |
| Mar 05, 2024 | 74.45 | 75.15 | 71.55 | 72.85 | 72.85 | 617 |
| Mar 04, 2024 | 74.60 | 75.25 | 74.55 | 74.55 | 74.55 | 498 |
| Mar 01, 2024 | 73.55 | 74.05 | 73.55 | 74.05 | 74.05 | 42 |
| Feb 29, 2024 | 71.05 | 72.90 | 71.05 | 72.90 | 72.90 | 288 |
| Feb 28, 2024 | 72.65 | 73.00 | 72.45 | 72.45 | 72.45 | 38 |
| Feb 27, 2024 | 72.25 | 73.50 | 72.25 | 73.20 | 73.20 | 529 |
| Feb 26, 2024 | 72.15 | 72.80 | 71.55 | 71.55 | 71.55 | 210 |
| Feb 23, 2024 | 72.15 | 72.75 | 72.15 | 72.60 | 72.60 | 274 |
| Feb 22, 2024 | 71.45 | 72.30 | 71.45 | 72.10 | 72.10 | 326 |
| Feb 21, 2024 | 71.20 | 71.25 | 70.70 | 70.70 | 70.70 | 311 |
| Feb 20, 2024 | 72.40 | 72.40 | 72.25 | 72.30 | 72.30 | 51 |
| Feb 19, 2024 | 73.35 | 73.35 | 72.30 | 72.85 | 72.85 | 436 |
| Feb 16, 2024 | 75.70 | 75.95 | 73.60 | 73.60 | 73.60 | 242 |
| Feb 15, 2024 | 74.20 | 74.50 | 73.25 | 74.50 | 74.50 | 346 |
| Feb 14, 2024 | 65.15 | 73.25 | 65.15 | 73.25 | 73.25 | 385 |
| Feb 13, 2024 | 64.30 | 64.45 | 62.45 | 64.45 | 64.45 | 3,434 |
| Feb 12, 2024 | 65.20 | 66.25 | 64.35 | 64.35 | 64.35 | 52 |
| Feb 09, 2024 | 66.45 | 66.60 | 65.65 | 65.65 | 65.65 | 60 |
| Feb 08, 2024 | 65.50 | 67.30 | 65.30 | 66.65 | 66.65 | 632 |
| Feb 07, 2024 | 65.60 | 66.90 | 63.55 | 65.50 | 65.50 | 1,191 |
| Feb 06, 2024 | 64.65 | 64.90 | 64.30 | 64.70 | 64.70 | 578 |
| Feb 05, 2024 | 63.30 | 64.00 | 63.30 | 64.00 | 64.00 | 764 |
| Feb 02, 2024 | 61.85 | 62.20 | 61.75 | 61.75 | 61.75 | 66 |
| Feb 01, 2024 | 60.00 | 61.35 | 60.00 | 61.35 | 61.35 | 120 |
| Jan 31, 2024 | 61.20 | 61.20 | 60.35 | 60.35 | 60.35 | 970 |
| Jan 30, 2024 | 61.80 | 62.15 | 61.45 | 61.55 | 61.55 | 401 |
| Jan 29, 2024 | 60.05 | 61.85 | 60.05 | 61.85 | 61.85 | 1,240 |
| Jan 26, 2024 | 60.65 | 60.80 | 60.25 | 60.70 | 60.70 | 918 |
| Jan 25, 2024 | 58.55 | 60.65 | 58.50 | 60.65 | 60.65 | 108 |
| Jan 24, 2024 | 59.10 | 59.40 | 58.30 | 58.95 | 58.95 | 518 |
| Jan 23, 2024 | 59.30 | 59.50 | 59.15 | 59.15 | 59.15 | 753 |
| Jan 22, 2024 | 59.80 | 60.30 | 59.80 | 60.30 | 60.30 | 100 |
| Jan 19, 2024 | 59.70 | 60.00 | 59.65 | 59.75 | 59.75 | 175 |
| Jan 18, 2024 | 58.25 | 58.95 | 58.25 | 58.95 | 58.95 | 565 |
| Jan 17, 2024 | 58.05 | 58.50 | 57.00 | 58.15 | 58.15 | 520 |
| Jan 16, 2024 | 57.55 | 58.25 | 57.55 | 58.25 | 58.25 | 447 |
| Jan 15, 2024 | 57.35 | 57.40 | 57.35 | 57.40 | 57.40 | 50 |
| Jan 12, 2024 | 57.50 | 59.00 | 57.50 | 58.15 | 58.15 | 406 |
| Jan 11, 2024 | 57.10 | 57.85 | 57.00 | 57.00 | 57.00 | 225 |
| Jan 10, 2024 | 55.15 | 55.80 | 55.15 | 55.80 | 55.80 | 300 |
| Jan 09, 2024 | 53.80 | 55.35 | 53.80 | 55.35 | 55.35 | 314 |
| Jan 08, 2024 | 52.80 | 53.45 | 52.40 | 53.45 | 53.45 | 85 |
| Jan 05, 2024 | 52.65 | 53.20 | 52.65 | 53.20 | 53.20 | 92 |
| Jan 04, 2024 | 53.25 | 53.65 | 53.25 | 53.65 | 53.65 | 155 |
| Jan 03, 2024 | 52.80 | 53.75 | 52.25 | 53.20 | 53.20 | 849 |
| Jan 02, 2024 | 55.60 | 55.90 | 53.20 | 53.20 | 53.20 | 425 |
| Dec 29, 2023 | 56.85 | 57.10 | 56.85 | 57.10 | 57.10 | 112 |
| Dec 28, 2023 | 56.70 | 57.05 | 56.70 | 57.05 | 57.05 | 80 |
| Dec 27, 2023 | 55.90 | 56.90 | 55.90 | 56.90 | 56.90 | 700 |
| Dec 22, 2023 | 55.85 | 55.85 | 55.40 | 55.80 | 55.80 | 375 |
| Dec 21, 2023 | 55.15 | 56.10 | 55.15 | 55.70 | 55.70 | 130 |
| Dec 20, 2023 | 56.35 | 57.40 | 56.35 | 56.80 | 56.80 | 235 |
| Dec 19, 2023 | 56.20 | 56.90 | 56.20 | 56.90 | 56.90 | 30 |
| Dec 18, 2023 | 56.45 | 56.80 | 56.35 | 56.35 | 56.35 | 237 |
| Dec 15, 2023 | 56.70 | 57.85 | 56.55 | 57.85 | 57.85 | 672 |
| Dec 14, 2023 | 56.80 | 57.20 | 55.80 | 56.50 | 56.50 | 320 |
| Dec 13, 2023 | 58.10 | 58.15 | 57.10 | 57.40 | 57.40 | 383 |
| Dec 12, 2023 | 58.30 | 58.40 | 57.85 | 58.20 | 58.20 | 1,064 |
| *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.