PT United Tractors Tbk (UTY.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 1.1900 | 1.2800 | 1.1900 | 1.1900 | 1.1900 | 1,000 |
| Jun 07, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Jun 06, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Jun 05, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | - |
| Jun 04, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jun 03, 2024 | 1.3000 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | - |
| May 31, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| May 30, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | - |
| May 29, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| May 28, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| May 27, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| May 24, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| May 23, 2024 | 1.2000 | 1.3700 | 1.2000 | 1.3700 | 1.3700 | 500 |
| May 22, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| May 21, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 2,242 |
| May 20, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| May 17, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| May 16, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| May 15, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| May 14, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | - |
| May 13, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | - |
| May 10, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| May 09, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| May 08, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| May 07, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,000 |
| May 06, 2024 | 1.2100 | 1.3100 | 1.2100 | 1.3100 | 1.3100 | 159 |
| May 06, 2024 | 1569 Dividend | |||||
| May 03, 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3000 | -1,567.7000 | 1,000 |
| May 02, 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3900 | -1,676.2330 | 72,463 |
| Apr 30, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -1,615.9370 | - |
| Apr 29, 2024 | 1.3400 | 1.5100 | 1.3400 | 1.5100 | -1,820.9438 | 150 |
| Apr 26, 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | -1,591.8186 | 1,000 |
| Apr 25, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1,603.8778 | - |
| Apr 24, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -1,748.5885 | 24,206 |
| Apr 23, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -1,748.5885 | - |
| Apr 22, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -1,676.2330 | - |
| Apr 19, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -1,664.1738 | - |
| Apr 18, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1,652.1146 | - |
| Apr 17, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -1,688.2924 | - |
| Apr 16, 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | -1,748.5885 | - |
| Apr 15, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -1,519.4631 | - |
| Apr 12, 2024 | 1.2600 | 1.4000 | 1.2100 | 1.4000 | -1,688.2924 | 2,050 |
| Apr 11, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2,050.0693 | - |
| Apr 10, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | -2,050.0693 | 400 |
| Apr 09, 2024 | 1.3800 | 1.7200 | 1.3800 | 1.7200 | -2,074.1877 | 2,000 |
| Apr 08, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -1,664.1738 | - |
| Apr 05, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -1,664.1738 | - |
| Apr 04, 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | -1,664.1738 | - |
| Apr 03, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -1,676.2330 | - |
| Apr 02, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | -1,652.1146 | 1,000 |
| Mar 28, 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | -1,615.9370 | - |
| Mar 27, 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | -1,640.0554 | 13,000 |
| Mar 26, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1,603.8778 | - |
| Mar 25, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -1,627.9962 | - |
| Mar 22, 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | -1,640.0554 | - |
| Mar 21, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -1,664.1738 | - |
| Mar 20, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -1,627.9962 | - |
| Mar 19, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -1,615.9370 | - |
| Mar 18, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -1,615.9370 | - |
| Mar 15, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -1,627.9962 | - |
| Mar 14, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -1,579.7592 | - |
| Mar 13, 2024 | 1.3100 | 1.4600 | 1.3100 | 1.4600 | -1,760.6477 | 1,000 |
| Mar 12, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1,603.8778 | - |
| Mar 11, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1,603.8778 | - |
| Mar 08, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1,603.8778 | - |
| Mar 07, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1,603.8778 | - |
| Mar 06, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -1,615.9370 | - |
| Mar 05, 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | -1,603.8778 | - |
| Mar 04, 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | -1,603.8778 | - |
| Mar 01, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1,652.1146 | - |
| Feb 29, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1,652.1146 | - |
| Feb 28, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1,652.1146 | 1,000 |
| Feb 27, 2024 | 1.2700 | 1.4400 | 1.2700 | 1.4400 | -1,736.5293 | 1,000 |
| Feb 26, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -1,531.5223 | - |
| Feb 23, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -1,531.5223 | - |
| Feb 22, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -1,543.5815 | - |
| Feb 21, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | -1,555.6407 | - |
| Feb 20, 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | -1,543.5815 | - |
| Feb 19, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -1,543.5815 | - |
| Feb 16, 2024 | 1.2900 | 1.4600 | 1.2900 | 1.4600 | -1,760.6477 | 1,000 |
| Feb 15, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -1,567.7000 | - |
| Feb 14, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -1,555.6407 | - |
| Feb 13, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -1,555.6407 | - |
| Feb 12, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -1,555.6407 | - |
| Feb 09, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1,447.1078 | - |
| Feb 08, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -1,531.5223 | - |
| Feb 07, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -1,531.5223 | - |
| Feb 06, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -1,519.4631 | - |
| Feb 05, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -1,519.4631 | - |
| Feb 02, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -1,519.4631 | - |
| Feb 01, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -1,519.4631 | - |
| Jan 31, 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | -1,531.5223 | 100 |
| Jan 30, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -1,519.4631 | - |
| Jan 29, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -1,531.5223 | - |
| Jan 26, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -1,519.4631 | - |
| Jan 25, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -1,519.4631 | - |
| Jan 24, 2024 | 1.2300 | 1.5000 | 1.2300 | 1.5000 | -1,808.8846 | 1,650 |
| Jan 23, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -1,483.2854 | - |
| Jan 22, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -1,567.7000 | - |
| Jan 19, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1,603.8778 | - |
| *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.