UMT United Mobility Technology AG - UMDK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	1.65	1.71	1.71	1.71	1.62	3,567
September 03, 2025	1.77	1.7	1.7	1.77	1.7	184
September 02, 2025	1.68	1.72	1.72	1.8	1.68	1,327
September 01, 2025	2.42	1.68	1.68	2.42	1.68	8,096
August 29, 2025	2.76	2.51	2.51	2.76	2.5	29
August 28, 2025	3.05	2.72	2.72	3.05	2.72	2,760
August 27, 2025	3.3	3.17	3.17	3.3	3.15	1,909
August 26, 2025	3.3	3.38	3.38	3.38	3.3	121
August 25, 2025	3.48	3.48	3.48	3.48	3.48	0
August 22, 2025	2.9	3.48	3.48	3.62	2.9	61,872
August 21, 2025	3.46	3.1	3.1	3.46	2.46	6,631
August 20, 2025	3	3.2	3.2	3.2	3	1,083
August 19, 2025	0.35	0.32	0.32	0.35	0.25	2,479
August 18, 2025	0.23	0.3	0.3	0.43	0.2	32,490
August 15, 2025	0.2	0.23	0.23	0.25	0.2	1,620
August 14, 2025	0.24	0.23	0.23	0.26	0.23	1,623
August 13, 2025	0.24	0.22	0.22	0.24	0.21	281
August 12, 2025	0.24	0.24	0.24	0.24	0.21	274
August 11, 2025	0.25	0.24	0.24	0.27	0.21	1,646
August 08, 2025	0.24	0.23	0.23	0.24	0.23	5,039
August 07, 2025	0.26	0.26	0.26	0.26	0.26	400
August 06, 2025	0.24	0.26	0.26	0.26	0.24	100
August 05, 2025	0.28	0.26	0.26	0.28	0.25	469
August 04, 2025	0.2	0.25	0.25	0.26	0.2	45,755
August 01, 2025	0.24	0.23	0.23	0.26	0.22	3,323
July 31, 2025	0.25	0.25	0.25	0.25	0.25	8,441
July 30, 2025	0.26	0.26	0.26	0.28	0.24	8,441
July 29, 2025	0.27	0.25	0.25	0.27	0.25	983
July 28, 2025	0.21	0.23	0.23	0.24	0.21	6,162
July 25, 2025	0.27	0.25	0.25	0.27	0.25	231
July 24, 2025	0.25	0.25	0.25	0.25	0.25	0
July 23, 2025	0.27	0.25	0.25	0.27	0.25	200
July 22, 2025	0.25	0.25	0.25	0.25	0.25	0
July 21, 2025	0.25	0.25	0.25	0.26	0.23	15,533
July 18, 2025	0.25	0.26	0.26	0.26	0.25	200
July 17, 2025	0.25	0.27	0.27	0.27	0.25	628
July 16, 2025	0.27	0.27	0.27	0.27	0.27	2,781
July 15, 2025	0.23	0.27	0.27	0.28	0.23	2,781
July 14, 2025	0.24	0.26	0.26	0.26	0.24	262
July 11, 2025	0.24	0.27	0.27	0.29	0.24	373
July 10, 2025	0.25	0.26	0.26	0.26	0.24	60
July 09, 2025	0.26	0.27	0.27	0.27	0.25	4,507
July 08, 2025	0.29	0.28	0.28	0.29	0.26	1,129
July 07, 2025	0.26	0.28	0.28	0.29	0.26	12,799
July 04, 2025	0.29	0.29	0.29	0.29	0.29	464
July 03, 2025	0.28	0.28	0.28	0.3	0.26	20,999
July 02, 2025	0.31	0.31	0.31	0.31	0.28	3,115
July 01, 2025	0.31	0.34	0.34	0.37	0.31	194
June 30, 2025	0.37	0.34	0.34	0.37	0.34	260
June 27, 2025	0.31	0.35	0.35	0.35	0.31	122
June 26, 2025	0.38	0.35	0.35	0.38	0.35	22
June 25, 2025	0.37	0.35	0.35	0.37	0.35	1,000
June 24, 2025	0.31	0.34	0.34	0.34	0.31	453
June 23, 2025	0.32	0.34	0.34	0.37	0.32	454
June 20, 2025	0.31	0.35	0.35	0.35	0.31	289
June 19, 2025	0.33	0.34	0.34	0.34	0.31	739
June 18, 2025	0.31	0.34	0.34	0.37	0.31	13,939
June 17, 2025	0.36	0.35	0.35	0.36	0.33	780
June 16, 2025	0.32	0.32	0.32	0.33	0.3	31,009
June 13, 2025	0.36	0.35	0.35	0.36	0.31	10,540

UMT United Mobility Technology AG (UMDK.DE) XETRA