Uber Technologies, Inc. (UT8.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 06:17PM CEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 59.88 | 59.88 | 58.30 | 58.30 | 58.30 | 180 |
| May 31, 2024 | 58.98 | 59.00 | 58.49 | 58.49 | 58.49 | 254 |
| May 30, 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| May 29, 2024 | 58.15 | 59.57 | 57.84 | 59.57 | 59.57 | 409 |
| May 28, 2024 | 58.78 | 58.78 | 58.24 | 58.28 | 58.28 | 90 |
| May 27, 2024 | 59.01 | 59.01 | 58.73 | 58.73 | 58.73 | 156 |
| May 24, 2024 | 58.73 | 59.19 | 58.73 | 59.19 | 59.19 | 500 |
| May 23, 2024 | 60.31 | 60.88 | 58.58 | 58.58 | 58.58 | 398 |
| May 22, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| May 21, 2024 | 59.23 | 59.23 | 58.93 | 59.00 | 59.00 | 63 |
| May 20, 2024 | 60.42 | 60.61 | 59.28 | 59.43 | 59.43 | 662 |
| May 17, 2024 | 60.72 | 61.06 | 60.33 | 60.33 | 60.33 | 20 |
| May 16, 2024 | 61.29 | 61.76 | 61.29 | 61.76 | 61.76 | 22 |
| May 15, 2024 | 60.48 | 61.07 | 60.32 | 60.83 | 60.83 | 515 |
| May 14, 2024 | 61.00 | 61.12 | 60.20 | 60.20 | 60.20 | 95 |
| May 13, 2024 | 62.12 | 62.12 | 59.92 | 61.04 | 61.04 | 1,058 |
| May 10, 2024 | 63.14 | 63.31 | 63.10 | 63.26 | 63.26 | 285 |
| May 09, 2024 | 61.87 | 63.22 | 61.87 | 63.22 | 63.22 | 473 |
| May 08, 2024 | 67.12 | 67.58 | 59.42 | 61.96 | 61.96 | 1,043 |
| May 07, 2024 | 66.62 | 66.88 | 66.62 | 66.73 | 66.73 | 36 |
| May 06, 2024 | 64.42 | 64.76 | 64.42 | 64.76 | 64.76 | 10 |
| May 03, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| May 02, 2024 | 62.99 | 63.51 | 62.99 | 63.51 | 63.51 | 49 |
| Apr 30, 2024 | 62.91 | 62.91 | 61.92 | 61.92 | 61.92 | 266 |
| Apr 29, 2024 | 64.41 | 64.91 | 62.82 | 62.82 | 62.82 | 645 |
| Apr 26, 2024 | 65.14 | 65.23 | 65.14 | 65.23 | 65.23 | 1,000 |
| Apr 25, 2024 | 63.12 | 65.09 | 63.12 | 65.09 | 65.09 | 51 |
| Apr 24, 2024 | 65.38 | 65.90 | 63.79 | 64.31 | 64.31 | 336 |
| Apr 23, 2024 | 64.55 | 66.10 | 64.55 | 65.95 | 65.95 | 190 |
| Apr 22, 2024 | 65.02 | 65.86 | 64.75 | 64.75 | 64.75 | 597 |
| Apr 19, 2024 | 66.14 | 66.14 | 64.69 | 64.72 | 64.72 | 108 |
| Apr 18, 2024 | 67.47 | 68.13 | 66.70 | 67.03 | 67.03 | 340 |
| Apr 17, 2024 | 69.85 | 69.85 | 66.84 | 66.85 | 66.85 | 80 |
| Apr 16, 2024 | 68.79 | 69.70 | 68.79 | 69.67 | 69.67 | 25 |
| Apr 15, 2024 | 70.61 | 71.08 | 68.83 | 68.98 | 68.98 | 350 |
| Apr 12, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
| Apr 11, 2024 | 68.75 | 70.94 | 68.75 | 70.80 | 70.80 | 272 |
| Apr 10, 2024 | 69.27 | 69.33 | 69.27 | 69.33 | 69.33 | 3 |
| Apr 09, 2024 | 68.95 | 69.75 | 68.95 | 69.75 | 69.75 | 24 |
| Apr 08, 2024 | 70.05 | 70.57 | 69.08 | 69.08 | 69.08 | 87 |
| Apr 05, 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
| Apr 04, 2024 | 71.07 | 71.07 | 70.07 | 70.07 | 70.07 | 75 |
| Apr 03, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| Apr 02, 2024 | 70.93 | 70.93 | 69.94 | 69.94 | 69.94 | 3 |
| Mar 28, 2024 | 71.80 | 72.40 | 71.80 | 72.00 | 72.00 | 18 |
| Mar 27, 2024 | 72.10 | 72.10 | 71.80 | 71.80 | 71.80 | 6 |
| Mar 26, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| Mar 25, 2024 | 73.95 | 73.95 | 73.45 | 73.45 | 73.45 | 41 |
| Mar 22, 2024 | 74.05 | 74.70 | 73.80 | 74.15 | 74.15 | 155 |
| Mar 21, 2024 | 72.25 | 74.35 | 72.25 | 74.10 | 74.10 | - |
| Mar 20, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 12 |
| Mar 19, 2024 | 69.05 | 70.90 | 69.05 | 70.90 | 70.90 | 10 |
| Mar 18, 2024 | 69.80 | 70.05 | 67.90 | 69.50 | 69.50 | 428 |
| Mar 15, 2024 | 71.10 | 71.55 | 69.95 | 69.95 | 69.95 | 145 |
| Mar 14, 2024 | 71.55 | 71.55 | 71.30 | 71.30 | 71.30 | 114 |
| Mar 13, 2024 | 71.50 | 71.65 | 71.50 | 71.50 | 71.50 | 100 |
| Mar 12, 2024 | 71.05 | 71.60 | 71.05 | 71.50 | 71.50 | 2,889 |
| Mar 11, 2024 | 71.60 | 71.80 | 70.80 | 70.80 | 70.80 | 137 |
| Mar 08, 2024 | 72.30 | 73.85 | 72.15 | 72.15 | 72.15 | 121 |
| Mar 07, 2024 | 71.80 | 72.40 | 71.80 | 72.40 | 72.40 | - |
| Mar 06, 2024 | 72.65 | 73.75 | 72.25 | 72.25 | 72.25 | 602 |
| Mar 05, 2024 | 74.35 | 74.75 | 71.45 | 72.25 | 72.25 | 408 |
| Mar 04, 2024 | 74.65 | 75.00 | 74.50 | 74.75 | 74.75 | 200 |
| Mar 01, 2024 | 73.55 | 74.35 | 73.55 | 74.35 | 74.35 | 158 |
| Feb 29, 2024 | 71.05 | 72.85 | 71.05 | 72.85 | 72.85 | 182 |
| Feb 28, 2024 | 72.55 | 72.65 | 72.35 | 72.35 | 72.35 | 305 |
| Feb 27, 2024 | 72.15 | 73.10 | 72.15 | 72.30 | 72.30 | 246 |
| Feb 26, 2024 | 71.75 | 71.90 | 71.75 | 71.90 | 71.90 | 40 |
| Feb 23, 2024 | 71.85 | 72.60 | 71.85 | 72.30 | 72.30 | 143 |
| Feb 22, 2024 | 71.30 | 73.15 | 71.30 | 73.15 | 73.15 | 10 |
| Feb 21, 2024 | 71.10 | 71.25 | 71.00 | 71.00 | 71.00 | 187 |
| Feb 20, 2024 | 72.05 | 72.45 | 70.20 | 70.70 | 70.70 | 127 |
| Feb 19, 2024 | 72.70 | 72.95 | 71.95 | 71.95 | 71.95 | 665 |
| Feb 16, 2024 | 75.50 | 75.95 | 72.60 | 72.60 | 72.60 | 387 |
| Feb 15, 2024 | 73.65 | 75.30 | 72.95 | 75.30 | 75.30 | 1,296 |
| Feb 14, 2024 | 65.40 | 72.00 | 65.40 | 72.00 | 72.00 | 1,005 |
| Feb 13, 2024 | 64.50 | 64.50 | 62.65 | 64.00 | 64.00 | 6,321 |
| Feb 12, 2024 | 65.65 | 66.10 | 65.65 | 66.10 | 66.10 | 1,277 |
| Feb 09, 2024 | 66.30 | 66.55 | 65.00 | 65.20 | 65.20 | 3,350 |
| Feb 08, 2024 | 65.40 | 67.50 | 65.20 | 66.35 | 66.35 | 1,067 |
| Feb 07, 2024 | 65.85 | 66.30 | 63.90 | 65.65 | 65.65 | 533 |
| Feb 06, 2024 | 64.50 | 65.55 | 64.50 | 65.55 | 65.55 | 1,089 |
| Feb 05, 2024 | 63.20 | 64.30 | 63.20 | 64.30 | 64.30 | 1,295 |
| Feb 02, 2024 | 61.80 | 63.10 | 61.80 | 63.10 | 63.10 | 170 |
| Feb 01, 2024 | 60.40 | 61.00 | 60.40 | 60.75 | 60.75 | 205 |
| Jan 31, 2024 | 61.20 | 61.20 | 60.05 | 60.50 | 60.50 | 600 |
| Jan 30, 2024 | 61.70 | 61.80 | 61.45 | 61.45 | 61.45 | 5,050 |
| Jan 29, 2024 | 60.45 | 61.35 | 60.45 | 61.35 | 61.35 | 4,499 |
| Jan 26, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Jan 25, 2024 | 58.60 | 58.60 | 58.55 | 58.55 | 58.55 | 300 |
| Jan 24, 2024 | 59.20 | 59.45 | 58.40 | 58.40 | 58.40 | 15 |
| Jan 23, 2024 | 59.05 | 59.20 | 59.05 | 59.05 | 59.05 | - |
| Jan 22, 2024 | 59.65 | 60.10 | 58.95 | 58.95 | 58.95 | 3,989 |
| Jan 19, 2024 | 59.60 | 59.75 | 59.60 | 59.75 | 59.75 | 487 |
| Jan 18, 2024 | 58.00 | 59.65 | 58.00 | 59.65 | 59.65 | 15 |
| Jan 17, 2024 | 58.00 | 58.05 | 57.85 | 58.05 | 58.05 | 5,000 |
| Jan 16, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| Jan 15, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| Jan 12, 2024 | 57.45 | 58.05 | 57.45 | 58.05 | 58.05 | - |
| Jan 11, 2024 | 57.05 | 57.10 | 57.00 | 57.05 | 57.05 | 252 |
| *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.