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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.45	0.37	0.37	0.45	0.36	5,117
June 11, 2025	0.37	0.42	0.42	0.42	0.37	184
June 10, 2025	0.38	0.41	0.41	0.41	0.38	88
June 09, 2025	0.37	0.41	0.41	0.41	0.37	298
June 06, 2025	0.36	0.4	0.4	0.43	0.36	554
June 05, 2025	0.36	0.4	0.4	0.4	0.36	5,675
June 04, 2025	0.37	0.39	0.39	0.43	0.37	1,613
June 03, 2025	0.44	0.41	0.41	0.47	0.4	3,821
June 02, 2025	0.48	0.46	0.46	0.53	0.4	18,178
May 30, 2025	0.37	0.45	0.45	0.51	0.37	71,485
May 29, 2025	0.37	0.33	0.33	0.37	0.33	2,532
May 28, 2025	0.35	0.34	0.34	0.35	0.34	150
May 27, 2025	0.35	0.35	0.35	0.35	0.35	250

UMT United Mobility Technology AG (UMDK.DE) XETRA