Unum Group (UUM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 10:31AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 12 |
| May 31, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| May 30, 2024 | 47.41 | 48.70 | 47.41 | 48.70 | 48.70 | - |
| May 29, 2024 | 47.30 | 48.38 | 47.30 | 48.38 | 48.38 | - |
| May 28, 2024 | 47.78 | 47.97 | 47.78 | 47.97 | 47.97 | - |
| May 27, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| May 24, 2024 | 47.74 | 48.60 | 47.74 | 48.30 | 48.30 | 12 |
| May 23, 2024 | 48.23 | 48.23 | 48.19 | 48.19 | 48.19 | - |
| May 22, 2024 | 47.87 | 48.79 | 47.87 | 48.79 | 48.79 | - |
| May 21, 2024 | 47.52 | 48.35 | 47.52 | 48.35 | 48.35 | - |
| May 20, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| May 17, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| May 16, 2024 | 47.62 | 48.44 | 47.62 | 48.44 | 48.44 | - |
| May 15, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| May 14, 2024 | 48.38 | 48.67 | 48.38 | 48.67 | 48.67 | - |
| May 13, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| May 10, 2024 | 48.37 | 49.17 | 48.37 | 49.17 | 49.17 | - |
| May 09, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| May 08, 2024 | 48.13 | 48.77 | 48.13 | 48.77 | 48.77 | - |
| May 07, 2024 | 47.86 | 48.74 | 47.86 | 48.74 | 48.74 | - |
| May 06, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| May 03, 2024 | 47.76 | 47.76 | 47.75 | 47.75 | 47.75 | - |
| May 02, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Apr 30, 2024 | 46.94 | 47.47 | 46.94 | 47.47 | 47.47 | - |
| Apr 29, 2024 | 46.78 | 47.38 | 46.78 | 47.38 | 47.38 | - |
| Apr 26, 2024 | 47.27 | 47.28 | 47.27 | 47.28 | 47.28 | - |
| Apr 25, 2024 | 47.34 | 47.71 | 47.34 | 47.71 | 47.71 | - |
| Apr 25, 2024 | 0.365 Dividend | |||||
| Apr 24, 2024 | 47.77 | 48.39 | 47.77 | 48.39 | 48.02 | - |
| Apr 23, 2024 | 47.99 | 48.27 | 47.99 | 48.27 | 47.91 | - |
| Apr 22, 2024 | 47.68 | 48.59 | 47.68 | 48.59 | 48.22 | - |
| Apr 19, 2024 | 46.86 | 48.07 | 46.86 | 48.07 | 47.71 | - |
| Apr 18, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.07 | - |
| Apr 17, 2024 | 46.74 | 46.89 | 46.74 | 46.89 | 46.54 | - |
| Apr 16, 2024 | 46.33 | 47.30 | 46.33 | 47.30 | 46.94 | - |
| Apr 15, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.36 | - |
| Apr 12, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.10 | - |
| Apr 11, 2024 | 46.90 | 46.90 | 46.70 | 46.70 | 46.35 | - |
| Apr 10, 2024 | 46.98 | 47.44 | 46.98 | 47.44 | 47.08 | - |
| Apr 09, 2024 | 48.72 | 48.72 | 47.26 | 47.26 | 46.90 | - |
| Apr 08, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.49 | - |
| Apr 05, 2024 | 48.61 | 49.38 | 48.61 | 49.38 | 49.01 | - |
| Apr 04, 2024 | 49.43 | 49.43 | 49.10 | 49.10 | 48.73 | - |
| Apr 03, 2024 | 49.51 | 50.04 | 49.51 | 50.04 | 49.66 | - |
| Apr 02, 2024 | 49.47 | 50.12 | 49.47 | 50.12 | 49.74 | - |
| Mar 28, 2024 | 49.45 | 49.60 | 49.45 | 49.60 | 49.23 | - |
| Mar 27, 2024 | 48.90 | 49.45 | 48.90 | 49.45 | 49.08 | - |
| Mar 26, 2024 | 48.70 | 48.95 | 48.70 | 48.95 | 48.58 | - |
| Mar 25, 2024 | 47.90 | 48.90 | 47.90 | 48.90 | 48.53 | - |
| Mar 22, 2024 | 48.30 | 48.30 | 48.10 | 48.10 | 47.74 | - |
| Mar 21, 2024 | 48.35 | 48.40 | 48.35 | 48.40 | 48.03 | - |
| Mar 20, 2024 | 47.90 | 48.40 | 47.90 | 48.40 | 48.03 | - |
| Mar 19, 2024 | 47.55 | 48.10 | 47.55 | 48.10 | 47.74 | - |
| Mar 18, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.14 | - |
| Mar 15, 2024 | 47.15 | 47.70 | 47.15 | 47.70 | 47.34 | - |
| Mar 14, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.35 | - |
| Mar 13, 2024 | 46.30 | 46.60 | 46.30 | 46.60 | 46.25 | - |
| Mar 12, 2024 | 45.75 | 46.45 | 45.75 | 46.45 | 46.10 | - |
| Mar 11, 2024 | 45.25 | 45.95 | 45.25 | 45.95 | 45.60 | - |
| Mar 08, 2024 | 46.35 | 46.35 | 45.95 | 45.95 | 45.60 | - |
| Mar 07, 2024 | 45.65 | 46.85 | 45.65 | 46.85 | 46.50 | 40 |
| Mar 06, 2024 | 45.85 | 46.20 | 45.85 | 46.20 | 45.85 | - |
| Mar 05, 2024 | 45.05 | 46.35 | 45.05 | 46.35 | 46.00 | - |
| Mar 04, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.41 | - |
| Mar 01, 2024 | 45.15 | 45.25 | 45.15 | 45.25 | 44.91 | - |
| Feb 29, 2024 | 44.85 | 45.85 | 44.85 | 45.85 | 45.50 | - |
| Feb 28, 2024 | 44.80 | 45.55 | 44.80 | 45.55 | 45.21 | - |
| Feb 27, 2024 | 44.70 | 45.40 | 44.70 | 45.40 | 45.06 | - |
| Feb 26, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.76 | - |
| Feb 23, 2024 | 45.00 | 45.85 | 45.00 | 45.85 | 45.50 | - |
| Feb 22, 2024 | 44.60 | 45.65 | 44.60 | 45.65 | 45.31 | - |
| Feb 21, 2024 | 44.80 | 45.10 | 44.80 | 45.10 | 44.76 | - |
| Feb 20, 2024 | 44.55 | 45.30 | 44.55 | 45.30 | 44.96 | - |
| Feb 19, 2024 | 44.60 | 44.65 | 44.60 | 44.65 | 44.31 | - |
| Feb 16, 2024 | 44.60 | 45.35 | 44.60 | 45.35 | 45.01 | - |
| Feb 15, 2024 | 44.60 | 45.05 | 44.60 | 45.05 | 44.71 | - |
| Feb 14, 2024 | 44.30 | 45.05 | 44.30 | 45.05 | 44.71 | - |
| Feb 13, 2024 | 44.30 | 44.60 | 44.30 | 44.60 | 44.26 | - |
| Feb 12, 2024 | 43.55 | 44.90 | 43.55 | 44.90 | 44.56 | - |
| Feb 09, 2024 | 43.25 | 44.05 | 43.25 | 44.05 | 43.72 | - |
| Feb 08, 2024 | 43.25 | 43.75 | 43.25 | 43.75 | 43.42 | - |
| Feb 07, 2024 | 43.55 | 43.95 | 43.55 | 43.95 | 43.62 | - |
| Feb 06, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.27 | - |
| Feb 05, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.87 | - |
| Feb 02, 2024 | 42.65 | 43.95 | 42.65 | 43.95 | 43.62 | - |
| Feb 01, 2024 | 44.20 | 44.20 | 43.10 | 43.10 | 42.77 | - |
| Jan 31, 2024 | 43.65 | 44.55 | 43.65 | 44.55 | 44.21 | - |
| Jan 30, 2024 | 42.75 | 44.05 | 42.75 | 44.05 | 43.72 | - |
| Jan 29, 2024 | 43.10 | 43.25 | 43.10 | 43.25 | 42.92 | - |
| Jan 26, 2024 | 42.90 | 43.55 | 42.90 | 43.55 | 43.22 | - |
| Jan 25, 2024 | 42.35 | 43.45 | 42.35 | 43.45 | 43.12 | - |
| Jan 25, 2024 | 0.365 Dividend | |||||
| Jan 24, 2024 | 42.40 | 43.05 | 42.40 | 43.05 | 42.36 | - |
| Jan 23, 2024 | 42.15 | 42.90 | 42.15 | 42.90 | 42.22 | - |
| Jan 22, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.08 | - |
| Jan 19, 2024 | 41.60 | 42.05 | 41.60 | 42.05 | 41.38 | - |
| Jan 18, 2024 | 41.10 | 42.00 | 41.10 | 42.00 | 41.33 | - |
| Jan 17, 2024 | 40.85 | 41.50 | 40.85 | 41.50 | 40.84 | - |
| Jan 16, 2024 | 40.75 | 41.40 | 40.75 | 41.40 | 40.74 | - |
| Jan 15, 2024 | 40.80 | 40.85 | 40.80 | 40.85 | 40.20 | - |
| *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.