Unum Group (UUM.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 20 |
| May 28, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| May 27, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| May 24, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| May 23, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| May 22, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| May 21, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| May 20, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| May 17, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| May 16, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| May 15, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| May 14, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| May 13, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| May 10, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| May 09, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| May 08, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| May 07, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| May 06, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| May 03, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| May 02, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| Apr 30, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| Apr 29, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Apr 26, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| Apr 25, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| Apr 25, 2024 | 0.365 Dividend | |||||
| Apr 24, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.63 | - |
| Apr 23, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.79 | - |
| Apr 22, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.47 | - |
| Apr 19, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.65 | - |
| Apr 18, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.27 | - |
| Apr 17, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.63 | - |
| Apr 16, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.16 | - |
| Apr 15, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.56 | - |
| Apr 12, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.15 | - |
| Apr 11, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 46.72 | - |
| Apr 10, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 46.76 | - |
| Apr 09, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.21 | - |
| Apr 08, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 48.70 | - |
| Apr 05, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.51 | - |
| Apr 04, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.24 | - |
| Apr 03, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.24 | - |
| Apr 02, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.29 | - |
| Mar 28, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.12 | - |
| Mar 27, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.73 | - |
| Mar 26, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.53 | - |
| Mar 25, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.68 | - |
| Mar 22, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.13 | - |
| Mar 21, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.08 | - |
| Mar 20, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 47.78 | - |
| Mar 19, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.34 | - |
| Mar 18, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.44 | - |
| Mar 15, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 46.99 | - |
| Mar 14, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.49 | - |
| Mar 13, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.15 | - |
| Mar 12, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.65 | - |
| Mar 11, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.25 | - |
| Mar 08, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.15 | - |
| Mar 07, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.55 | - |
| Mar 06, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.70 | - |
| Mar 05, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.86 | - |
| Mar 04, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.61 | - |
| Mar 01, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.05 | - |
| Feb 29, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.76 | - |
| Feb 28, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.66 | - |
| Feb 27, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.56 | - |
| Feb 26, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.01 | - |
| Feb 23, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 44.91 | - |
| Feb 22, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.51 | - |
| Feb 21, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.76 | - |
| Feb 20, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.41 | - |
| Feb 19, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.46 | - |
| Feb 16, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.41 | - |
| Feb 15, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.46 | - |
| Feb 14, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.11 | - |
| Feb 13, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.16 | - |
| Feb 12, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | - |
| Feb 09, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.17 | - |
| Feb 08, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.12 | - |
| Feb 07, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.42 | - |
| Feb 06, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.42 | - |
| Feb 05, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.12 | - |
| Feb 02, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.57 | - |
| Feb 01, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.01 | - |
| Jan 31, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | - |
| Jan 30, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.62 | - |
| Jan 29, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.92 | - |
| Jan 26, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 42.77 | - |
| Jan 25, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.23 | - |
| Jan 25, 2024 | 0.365 Dividend | |||||
| Jan 24, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.91 | - |
| Jan 23, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 41.67 | - |
| Jan 22, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.23 | - |
| Jan 19, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.08 | - |
| Jan 18, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.59 | - |
| Jan 17, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.44 | - |
| Jan 16, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.34 | - |
| Jan 15, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.14 | - |
| Jan 12, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.14 | - |
| Jan 11, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.19 | - |
| Jan 10, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.39 | - |
| *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.