Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,030.50 -5.25 (-0.13%) Dow Futures
32,696.00 -78.00 (-0.24%) Nasdaq Futures
12,908.75 +41.50 (+0.32%) Russell 2000 Futures
1,779.90 -13.40 (-0.75%) Crude Oil
70.41 +0.74 (+1.06%) Gold
1,951.80 +10.70 (+0.55%)
UNIVERSAL CORP. (UVV.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
At close: 06:24PM CET
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | - | - | - | - | - | - |
| Mar 22, 2023 | - | - | - | - | - | - |
| Mar 21, 2023 | 48.09 | 49.07 | 48.09 | 48.40 | 48.40 | - |
| Mar 20, 2023 | 47.04 | 48.52 | 46.99 | 48.30 | 48.30 | - |
| Mar 17, 2023 | 48.60 | 48.70 | 47.19 | 47.19 | 47.19 | - |
| Mar 16, 2023 | 48.91 | 48.92 | 48.67 | 48.72 | 48.72 | - |
| Mar 15, 2023 | 48.12 | 49.02 | 47.44 | 48.75 | 48.75 | - |
| Mar 14, 2023 | 47.52 | 48.02 | 47.52 | 47.77 | 47.77 | - |
| Mar 13, 2023 | 47.45 | 48.08 | 46.76 | 47.52 | 47.52 | - |
| Mar 10, 2023 | 47.53 | 47.71 | 46.67 | 46.94 | 46.94 | - |
| Mar 09, 2023 | 48.24 | 48.33 | 47.89 | 47.89 | 47.89 | - |
| Mar 08, 2023 | 48.15 | 48.31 | 47.93 | 48.17 | 48.17 | - |
| Mar 07, 2023 | 47.96 | 48.39 | 47.85 | 48.15 | 48.15 | - |
| Mar 06, 2023 | 48.27 | 48.38 | 47.72 | 47.72 | 47.72 | - |
| Mar 03, 2023 | 48.37 | 48.59 | 48.20 | 48.59 | 48.59 | - |
| Mar 02, 2023 | 48.07 | 48.77 | 48.02 | 48.62 | 48.62 | - |
| Mar 01, 2023 | 47.74 | 48.13 | 47.49 | 48.13 | 48.13 | - |
| Feb 28, 2023 | 48.08 | 48.08 | 47.45 | 47.91 | 47.91 | - |
| Feb 27, 2023 | 48.52 | 48.67 | 48.05 | 48.09 | 48.09 | - |
| Feb 24, 2023 | 49.03 | 49.04 | 48.39 | 48.39 | 48.39 | - |
| Feb 23, 2023 | 49.04 | 49.57 | 48.81 | 49.16 | 49.16 | - |
| Feb 22, 2023 | 49.29 | 49.52 | 48.98 | 48.98 | 48.98 | - |
| Feb 21, 2023 | 49.72 | 49.73 | 48.85 | 49.50 | 49.50 | - |
| Feb 20, 2023 | 49.82 | 49.85 | 49.74 | 49.80 | 49.80 | - |
| Feb 17, 2023 | 49.87 | 50.36 | 49.73 | 50.00 | 50.00 | - |
| Feb 16, 2023 | 49.97 | 50.10 | 49.82 | 49.90 | 49.90 | - |
| Feb 15, 2023 | 49.07 | 50.00 | 49.01 | 49.95 | 49.95 | - |
| Feb 14, 2023 | 50.16 | 50.18 | 49.45 | 49.45 | 49.45 | - |
| Feb 13, 2023 | 49.98 | 50.48 | 49.98 | 50.22 | 50.22 | - |
| Feb 10, 2023 | 49.50 | 50.10 | 49.47 | 50.10 | 50.10 | - |
| Feb 09, 2023 | 48.96 | 49.71 | 48.90 | 49.38 | 49.38 | - |
| Feb 08, 2023 | 49.64 | 49.64 | 48.95 | 49.09 | 49.09 | - |
| Feb 07, 2023 | 50.74 | 50.86 | 49.57 | 49.79 | 49.79 | - |
| Feb 06, 2023 | 50.98 | 51.12 | 50.50 | 50.74 | 50.74 | - |
| Feb 03, 2023 | 50.62 | 51.00 | 50.36 | 51.00 | 51.00 | - |
| Feb 02, 2023 | 50.10 | 50.82 | 50.08 | 50.28 | 50.28 | - |
| Feb 01, 2023 | 49.91 | 50.58 | 49.75 | 50.48 | 50.48 | - |
| Jan 31, 2023 | 48.69 | 49.96 | 48.53 | 49.96 | 49.96 | - |
| Jan 30, 2023 | 48.15 | 48.65 | 47.90 | 48.56 | 48.56 | - |
| Jan 27, 2023 | 48.52 | 48.58 | 48.15 | 48.44 | 48.44 | - |
| Jan 26, 2023 | 48.78 | 48.89 | 48.25 | 48.60 | 48.60 | - |
| Jan 25, 2023 | 48.62 | 48.89 | 48.48 | 48.84 | 48.84 | - |
| Jan 24, 2023 | 49.13 | 49.24 | 48.88 | 48.97 | 48.97 | - |
| Jan 23, 2023 | 49.90 | 50.26 | 49.27 | 49.27 | 49.27 | - |
| Jan 20, 2023 | 49.81 | 50.10 | 49.68 | 50.06 | 50.06 | - |
| Jan 19, 2023 | 49.48 | 50.10 | 49.15 | 49.85 | 49.85 | - |
| Jan 18, 2023 | 50.12 | 50.12 | 49.22 | 49.58 | 49.58 | - |
| Jan 17, 2023 | 49.96 | 50.40 | 49.87 | 50.16 | 50.16 | - |
| Jan 16, 2023 | 49.95 | 50.06 | 49.94 | 50.04 | 50.04 | - |
| Jan 13, 2023 | 48.97 | 49.86 | 48.91 | 49.86 | 49.86 | - |
| Jan 12, 2023 | 48.74 | 49.06 | 48.74 | 48.99 | 48.99 | - |
| Jan 11, 2023 | 48.79 | 49.19 | 48.59 | 48.69 | 48.69 | - |
| Jan 10, 2023 | 47.93 | 48.97 | 47.66 | 48.97 | 48.97 | - |
| Jan 09, 2023 | 49.73 | 49.83 | 48.02 | 48.02 | 48.02 | - |
| Jan 06, 2023 | 49.86 | 50.40 | 49.74 | 49.99 | 49.99 | - |
| Jan 05, 2023 | 50.36 | 50.66 | 50.20 | 50.64 | 50.64 | - |
| Jan 04, 2023 | 50.34 | 50.78 | 50.18 | 50.24 | 50.24 | - |
| Jan 03, 2023 | 50.90 | 51.22 | 50.02 | 50.24 | 50.24 | - |
| Jan 02, 2023 | 50.34 | 51.26 | 50.34 | 51.22 | 51.22 | - |
| Dec 30, 2022 | 49.47 | 49.47 | 49.29 | 49.29 | 49.29 | - |
| Dec 29, 2022 | 49.66 | 49.70 | 49.36 | 49.51 | 49.51 | - |
| Dec 28, 2022 | 50.74 | 50.84 | 49.80 | 49.80 | 49.80 | - |
| Dec 27, 2022 | 50.48 | 51.02 | 50.42 | 50.92 | 50.92 | - |
| Dec 23, 2022 | 50.04 | 50.70 | 49.98 | 50.70 | 50.70 | - |
| Dec 22, 2022 | 49.97 | 50.20 | 49.68 | 50.04 | 50.04 | - |
| Dec 21, 2022 | 50.30 | 50.64 | 50.12 | 50.12 | 50.12 | - |
| Dec 20, 2022 | 50.02 | 50.36 | 49.89 | 50.34 | 50.34 | - |
| Dec 19, 2022 | 49.55 | 50.52 | 49.55 | 50.18 | 50.18 | - |
| Dec 16, 2022 | 49.64 | 50.04 | 49.21 | 49.36 | 49.36 | - |
| Dec 15, 2022 | 50.08 | 50.08 | 49.13 | 49.75 | 49.75 | - |
| Dec 14, 2022 | 50.80 | 50.82 | 49.59 | 49.59 | 49.59 | - |
| Dec 13, 2022 | 51.42 | 51.68 | 50.34 | 50.34 | 50.34 | - |
| Dec 12, 2022 | 52.20 | 52.20 | 49.36 | 51.32 | 51.32 | - |
| Dec 09, 2022 | 52.18 | 52.52 | 52.18 | 52.24 | 52.24 | - |
| Dec 08, 2022 | 52.42 | 52.62 | 51.98 | 52.20 | 52.20 | - |
| Dec 07, 2022 | 53.14 | 53.16 | 52.50 | 52.62 | 52.62 | - |
| Dec 06, 2022 | 53.66 | 53.70 | 52.76 | 53.06 | 53.06 | - |
| Dec 05, 2022 | 54.26 | 54.32 | 53.16 | 53.54 | 53.54 | - |
| Dec 02, 2022 | 54.30 | 54.68 | 54.22 | 54.48 | 54.48 | - |
| Dec 01, 2022 | 54.42 | 54.78 | 54.14 | 54.52 | 54.52 | - |
| Nov 30, 2022 | 54.22 | 54.42 | 53.14 | 54.42 | 54.42 | - |
| Nov 29, 2022 | 54.64 | 54.64 | 54.10 | 54.38 | 54.38 | - |
| Nov 28, 2022 | 54.90 | 54.94 | 54.44 | 54.64 | 54.64 | - |
| Nov 25, 2022 | 54.98 | 55.58 | 54.98 | 55.10 | 55.10 | - |
| Nov 24, 2022 | 54.86 | 55.08 | 54.86 | 55.00 | 55.00 | - |
| Nov 23, 2022 | 55.24 | 55.40 | 54.70 | 54.88 | 54.88 | - |
| Nov 22, 2022 | 55.20 | 55.48 | 55.04 | 55.48 | 55.48 | - |
| Nov 21, 2022 | 54.56 | 55.18 | 54.52 | 55.18 | 55.18 | - |
| Nov 18, 2022 | 53.56 | 54.52 | 53.56 | 54.30 | 54.30 | - |
| Nov 17, 2022 | 54.12 | 54.12 | 53.26 | 53.40 | 53.40 | - |
| Nov 16, 2022 | 53.62 | 54.32 | 53.32 | 53.96 | 53.96 | - |
| Nov 15, 2022 | 53.42 | 53.68 | 53.00 | 53.58 | 53.58 | - |
| Nov 14, 2022 | 53.88 | 54.24 | 53.80 | 53.80 | 53.80 | - |
| Nov 11, 2022 | 54.36 | 54.36 | 53.34 | 54.02 | 54.02 | - |
| Nov 10, 2022 | 54.06 | 54.50 | 53.94 | 54.18 | 54.18 | - |
| Nov 09, 2022 | 54.24 | 54.40 | 53.96 | 53.96 | 53.96 | - |
| Nov 08, 2022 | 54.58 | 54.74 | 53.98 | 54.22 | 54.22 | - |
| Nov 07, 2022 | 54.42 | 54.76 | 54.04 | 54.48 | 54.48 | - |
| Nov 04, 2022 | 50.74 | 54.24 | 50.72 | 54.16 | 54.16 | - |
| Nov 03, 2022 | 50.44 | 51.00 | 50.34 | 50.82 | 50.82 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
