Canada markets open in 4 hours 42 minutes

PT United Tractors Tbk (UTY.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
1.3700-0.0300 (-2.14%)
As of 08:12AM CET. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.37001.37001.37001.37001.370013,000
Mar 27, 20241.47001.47001.29001.40001.4000-
Mar 26, 20241.38001.42001.37001.42001.4200-
Mar 25, 20241.39001.47001.38001.47001.4700-
Mar 22, 20241.40001.43001.26001.43001.430013,000
Mar 21, 20241.41001.45001.41001.45001.4500-
Mar 20, 20241.39001.44001.39001.44001.4400-
Mar 19, 20241.39001.43001.39001.43001.4300-
Mar 18, 20241.39001.42001.38001.42001.4200-
Mar 15, 20241.40001.42001.38001.42001.4200-
Mar 14, 20241.36001.41001.36001.41001.4100-
Mar 13, 20241.35001.38001.34001.38001.3800-
Mar 12, 20241.42001.42001.42001.42001.4200-
Mar 11, 20241.42001.42001.42001.42001.4200-
Mar 08, 20241.37001.42001.37001.42001.4200-
Mar 07, 20241.37001.41001.37001.41001.4100-
Mar 06, 20241.38001.42001.38001.42001.4200-
Mar 05, 20241.38001.41001.38001.41001.4100-
Mar 04, 20241.36001.41001.36001.41001.4100-
Mar 01, 20241.38001.40001.38001.40001.4000-
Feb 29, 20241.38001.41001.38001.41001.4100-
Feb 28, 20241.39001.43001.39001.43001.4300-
Feb 27, 20241.31001.38001.31001.38001.3800-
Feb 26, 20241.31001.36001.31001.36001.3600-
Feb 23, 20241.31001.35001.31001.35001.3500-
Feb 22, 20241.32001.36001.32001.36001.3600-
Feb 21, 20241.32001.36001.31001.36001.3600-
Feb 20, 20241.31001.35001.31001.35001.3500-
Feb 19, 20241.32001.36001.32001.36001.3600-
Feb 16, 20241.33001.38001.33001.38001.3800-
Feb 15, 20241.34001.38001.34001.38001.3800-
Feb 14, 20241.30001.35001.30001.35001.3500-
Feb 13, 20241.33001.37001.33001.37001.3700-
Feb 12, 20241.34001.38001.34001.38001.3800-
Feb 09, 20241.30001.34001.30001.34001.3400-
Feb 08, 20241.36001.36001.36001.36001.3600-
Feb 07, 20241.32001.36001.32001.36001.3600-
Feb 06, 20241.30001.34001.30001.34001.3400-
Feb 05, 20241.31001.34001.30001.34001.3400-
Feb 02, 20241.30001.34001.29001.34001.3400-
Feb 01, 20241.30001.34001.30001.34001.3400-
Jan 31, 20241.30001.34001.30001.34001.3400-
Jan 30, 20241.34001.34001.33001.33001.3300-
Jan 29, 20241.35001.36001.35001.36001.3600-
Jan 26, 20241.33001.34001.33001.34001.3400-
Jan 25, 20241.34001.34001.33001.34001.3400-
Jan 24, 20241.31001.38001.31001.31001.3100-
Jan 23, 20241.32001.33001.32001.33001.3300-
Jan 22, 20241.38001.38001.36001.37001.3700-
Jan 19, 20241.42001.42001.42001.42001.4200-
Jan 18, 20241.42001.42001.42001.42001.4200-
Jan 17, 20241.43001.43001.42001.42001.4200-
Jan 16, 20241.45001.45001.44001.44001.4400-
Jan 15, 20241.44001.45001.44001.45001.4500-
Jan 12, 20241.40001.40001.39001.40001.4000-
Jan 11, 20241.37001.37001.36001.36001.3600-
Jan 10, 20241.37001.37001.36001.37001.3700-
Jan 09, 20241.36001.36001.35001.36001.3600-
Jan 08, 20241.36001.36001.35001.35001.3500-
Jan 05, 20241.37001.37001.37001.37001.3700-
Jan 04, 20241.37001.37001.37001.37001.3700-
Jan 03, 20241.37001.37001.34001.34001.3400-
Jan 02, 20241.37001.37001.37001.37001.3700-
Dec 29, 20231.32001.32001.32001.32001.3200-
Dec 28, 20231.32001.32001.32001.32001.3200-
Dec 27, 20231.31001.31001.31001.31001.3100-
Dec 22, 20231.28001.28001.28001.28001.2800-
Dec 21, 20231.29001.29001.28001.28001.2800-
Dec 20, 20231.29001.29001.28001.28001.2800-
Dec 19, 20231.27001.28001.27001.28001.2800-
Dec 18, 20231.28001.28001.28001.28001.2800-
Dec 15, 20231.23001.25001.23001.25001.2500-
Dec 14, 20231.22001.28001.22001.28001.2800-
Dec 13, 20231.20001.23001.20001.23001.2300-
Dec 12, 20231.25001.29001.25001.29001.2900-
Dec 11, 20231.26001.29001.26001.29001.2900-
Dec 08, 20231.28001.33001.28001.33001.3300-
Dec 07, 20231.24001.27001.24001.27001.2700-
Dec 06, 20231.26001.29001.25001.29001.2900-
Dec 05, 20231.27001.31001.27001.31001.3100-
Dec 04, 20231.34001.34001.30001.33001.3300-
Dec 01, 20231.31001.31001.31001.31001.3100-
Nov 30, 20231.25001.29001.25001.29001.2900-
Nov 29, 20231.29001.31001.29001.31001.3100-
Nov 28, 20231.28001.33001.28001.33001.3300-
Nov 27, 20231.29001.33001.28001.33001.3300-
Nov 24, 20231.29001.33001.29001.33001.3300-
Nov 23, 20231.28001.32001.28001.32001.3200-
Nov 22, 20231.30001.31001.30001.31001.3100-
Nov 21, 20231.30001.34001.30001.34001.3400-
Nov 20, 20231.31001.36001.31001.36001.3600-
Nov 17, 20231.32001.36001.32001.36001.3600-
Nov 16, 20231.34001.37001.34001.37001.3700-
Nov 15, 20231.36001.39001.35001.39001.3900-
Nov 14, 20231.34001.37001.34001.37001.3700-
Nov 13, 20231.34001.38001.34001.38001.3800-
Nov 10, 20231.34001.38001.34001.38001.3800-
Nov 09, 20231.33001.36001.33001.36001.3600-
Nov 08, 20231.32001.36001.32001.36001.3600-
Nov 07, 20231.36001.39001.35001.39001.3900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...