UMT United Mobility Technology AG (UMDK.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
UMDK.DE Historical Return
If you invested €1000 in UMT United Mobility Technology AG (UMDK.DE) 10 years ago, it would be worth €28.22 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €38.67, while €1000 invested 1 year ago would be worth €1,380.95. This corresponds to total returns of -97.18%, -96.13%, 38.1%, respectively, with annualized returns of -29.99%, -47.81%, 38.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
UMDK.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 19, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 13 |
| September 18, 2025 | 2.52 | 2.1 | 2.1 | 2.53 | 1.95 | 14,146 |
| September 17, 2025 | 1.53 | 2.41 | 2.41 | 2.67 | 1.5 | 44,099 |
| September 16, 2025 | 1.7 | 1.54 | 1.54 | 1.7 | 1.54 | 1,797 |
| September 15, 2025 | 1.75 | 1.76 | 1.76 | 1.84 | 1.75 | 330 |
| September 12, 2025 | 2.08 | 1.71 | 1.71 | 2.1 | 1.71 | 16,749 |
| September 11, 2025 | 2.4 | 1.94 | 1.94 | 2.4 | 1.94 | 11,612 |
| September 10, 2025 | 2.1 | 2.38 | 2.38 | 2.39 | 2.08 | 1,277 |
| September 09, 2025 | 1.8 | 2.11 | 2.11 | 2.17 | 1.8 | 4,338 |
| September 08, 2025 | 1.65 | 1.76 | 1.76 | 1.8 | 1.65 | 920 |
| September 05, 2025 | 1.64 | 1.67 | 1.67 | 1.67 | 1.6 | 227 |
| 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 |
AD
