Advertisement
U.S. markets open in 5 hours 32 minutes

UET United Electronic Technology AG (CFC.DE)

XETRA - XETRA Delayed Price. Currency in EUR
1.0200-0.0600 (-5.56%)
At close: 05:36PM CET
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20241.01001.05000.99501.02001.020015,036
Mar 26, 20241.01001.08001.01001.08001.08001,655
Mar 25, 20241.06001.06001.06001.06001.0600-
Mar 22, 20241.06001.10001.06001.10001.10002,520
Mar 21, 20241.07001.11001.07001.11001.11005,903
Mar 20, 20241.07001.14001.07001.10001.100031,201
Mar 19, 20241.06001.06001.03001.04001.04006,032
Mar 18, 20241.09001.09001.09001.09001.0900680
Mar 15, 20241.08001.08001.03001.06001.06006,606
Mar 14, 20241.11001.11001.11001.11001.1100-
Mar 13, 20241.11001.11001.11001.11001.1100-
Mar 12, 20241.10001.10001.08001.10001.10009,539
Mar 11, 20241.02001.08000.98001.08001.080030,993
Mar 08, 20241.08001.11001.04001.05001.050017,807
Mar 07, 20241.15001.15001.04001.12001.120051,710
Mar 06, 20241.20001.20001.16001.18001.18002,627
Mar 05, 20241.17001.20001.17001.17001.170019,644
Mar 04, 20241.33001.33001.17001.22001.220011,934
Mar 01, 20241.42001.47001.26001.37001.370062,065
Feb 29, 20241.27001.36001.21001.29001.290023,595
Feb 28, 20241.25001.27001.25001.25001.25003,028
Feb 27, 20241.25001.31001.25001.28001.280012,293
Feb 26, 20241.24001.27001.24001.27001.27004,500
Feb 23, 20241.33001.33001.20001.20001.200017,896
Feb 22, 20241.20001.29001.20001.27001.270024,200
Feb 21, 20241.19001.20001.15001.20001.200012,396
Feb 20, 20241.29001.30001.20001.23001.230020,581
Feb 19, 20241.26001.28001.26001.28001.28005,461
Feb 16, 20241.24001.25001.22001.24001.24008,952
Feb 15, 20241.25001.25001.24001.24001.2400942
Feb 14, 20241.22001.24001.22001.24001.24005,000
Feb 13, 20241.24001.24001.24001.24001.2400-
Feb 12, 20241.22001.26001.22001.26001.26002,195
Feb 09, 20241.26001.26001.25001.26001.26004,190
Feb 08, 20241.31001.40001.26001.30001.300010,774
Feb 07, 20241.26001.36001.19001.31001.310035,112
Feb 06, 20241.30001.30001.27001.28001.280011,642
Feb 05, 20241.43001.43001.28001.33001.330025,041
Feb 02, 20241.45001.46001.45001.46001.46003,782
Feb 01, 20241.49001.49001.47001.48001.480012,000
Jan 31, 20241.49001.49001.49001.49001.4900-
Jan 30, 20241.44001.50001.44001.48001.48003,903
Jan 29, 20241.46001.47001.46001.47001.47003,900
Jan 26, 20241.50001.50001.49001.49001.4900644
Jan 25, 20241.48001.61001.48001.50001.500027,457
Jan 24, 20241.45001.45001.45001.45001.45002,000
Jan 23, 20241.47001.47001.47001.47001.4700-
Jan 22, 20241.42001.52001.42001.52001.52008,298
Jan 19, 20241.55001.55001.50001.53001.53009,341
Jan 18, 20241.53001.53001.53001.53001.5300-
Jan 17, 20241.60001.60001.53001.53001.53006,200
Jan 16, 20241.58001.58001.57001.57001.5700648
Jan 15, 20241.56001.56001.54001.54001.54008,220
Jan 12, 20241.57001.57001.57001.57001.5700-
Jan 11, 20241.57001.57001.57001.57001.57003,113
Jan 10, 20241.61001.61001.59001.59001.59007,220
Jan 09, 20241.64001.65001.54001.58001.58005,896
Jan 08, 20241.60001.60001.58001.58001.58009,404
Jan 05, 20241.66001.66001.66001.66001.6600-
Jan 04, 20241.68001.68001.67001.67001.67001,204
Jan 03, 20241.69001.69001.69001.69001.6900-
Jan 02, 20241.66001.71001.66001.69001.69007,141
Dec 29, 20231.67001.70001.66001.70001.700010,000
Dec 28, 20231.64001.70001.64001.70001.7000300
Dec 27, 20231.70001.70001.69001.69001.6900200
Dec 22, 20231.70001.72001.70001.72001.72001,200
Dec 21, 20231.74001.74001.71001.72001.72003,021
Dec 20, 20231.69001.73001.69001.70001.70004,363
Dec 19, 20231.69001.69001.65001.65001.65005,323
Dec 18, 20231.65001.90001.65001.74001.740022,170
Dec 15, 20231.66001.66001.59001.62001.62001,600
Dec 14, 20231.61001.62001.60001.60001.60001,986
Dec 13, 20231.59001.59001.59001.59001.59002,500
Dec 12, 20231.59001.59001.59001.59001.5900-
Dec 11, 20231.64001.64001.61001.61001.61001,219
Dec 08, 20231.63001.63001.60001.60001.60001,911
Dec 07, 20231.59001.62001.58001.60001.60002,224
Dec 06, 20231.60001.60001.58001.60001.60008,000
Dec 05, 20231.61001.66001.60001.62001.62009,457
Dec 04, 20231.64001.64001.63001.63001.63001,000
Dec 01, 20231.62001.69001.62001.62001.6200700
Nov 30, 20231.60001.68001.59001.60001.600010,302
Nov 29, 20231.69001.69001.62001.63001.63005,300
Nov 28, 20231.63001.67001.63001.67001.670011,148
Nov 27, 20231.71001.71001.68001.68001.68001,018
Nov 24, 20231.62001.71001.62001.68001.680036,587
Nov 23, 20231.52001.63001.52001.62001.620023,452
Nov 22, 20231.50001.51001.50001.51001.51007,508
Nov 21, 20231.54001.54001.51001.53001.53003,200
Nov 20, 20231.56001.56001.56001.56001.5600-
Nov 17, 20231.62001.62001.52001.56001.560051,822
Nov 16, 20231.63001.63001.62001.63001.63004,560
Nov 15, 20231.64001.64001.64001.64001.6400-
Nov 14, 20231.63001.67001.60001.66001.660015,617
Nov 13, 20231.68001.70001.63001.64001.640017,003
Nov 10, 20231.61001.68001.61001.65001.650011,908
Nov 09, 20231.72001.72001.60001.61001.610049,389
Nov 08, 20231.71001.75001.66001.69001.690038,698
Nov 07, 20231.81001.81001.68001.71001.710029,336
Nov 06, 20231.72001.91001.69001.70001.7000160,109
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...