UNIQA Insurance Group AG - UN9.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.82	12.84	12.84	12.94	12.82	254
November 06, 2025	12.76	12.8	12.8	12.8	12.68	172
November 05, 2025	12.6	12.76	12.76	12.78	12.58	951
November 04, 2025	12.62	12.6	12.6	12.74	12.6	1,237
November 03, 2025	12.78	12.9	12.9	12.9	12.7	222
October 31, 2025	12.88	12.78	12.78	12.88	12.74	1,393
October 30, 2025	12.72	12.9	12.9	12.9	12.72	232
October 29, 2025	12.74	12.74	12.74	12.74	12.66	644
October 28, 2025	12.98	12.98	12.98	12.98	12.98	47
October 27, 2025	12.78	12.84	12.84	12.9	12.78	47
October 24, 2025	12.68	12.66	12.66	12.7	12.56	709
October 23, 2025	12.6	12.64	12.64	12.74	12.6	90
October 22, 2025	12.64	12.62	12.62	12.64	12.54	22
October 21, 2025	12.46	12.5	12.5	12.6	12.46	630
October 20, 2025	12.34	12.52	12.52	12.56	12.34	3,864
October 17, 2025	12.72	12.38	12.38	12.72	12.22	2,261
October 16, 2025	12.8	12.84	12.84	12.94	12.62	1,811
October 15, 2025	13.26	12.92	12.92	13.26	12.92	594
October 14, 2025	13.22	13.22	13.22	13.22	13.22	415
October 13, 2025	13.08	13.02	13.02	13.3	13.02	415
October 10, 2025	13.28	13.3	13.3	13.34	13.24	18
October 09, 2025	13.26	13.32	13.32	13.32	13.1	1,136
October 08, 2025	13.04	13.14	13.14	13.2	13.04	559
October 07, 2025	12.78	12.9	12.9	12.94	12.78	4,217
October 06, 2025	12.7	12.66	12.66	12.76	12.52	387
October 03, 2025	12.66	12.84	12.84	12.84	12.66	1,180
October 02, 2025	12.6	12.62	12.62	12.68	12.46	88
October 01, 2025	12.7	12.58	12.58	12.72	12.56	1,526
September 30, 2025	12.56	12.68	12.68	12.68	12.56	1,333
September 29, 2025	12.6	12.62	12.62	12.64	12.6	965
September 26, 2025	12.46	12.58	12.58	12.6	12.46	1,136
September 25, 2025	12.34	12.48	12.48	12.48	12.32	2,494
September 24, 2025	12.38	12.42	12.42	12.42	12.38	729
September 23, 2025	12.48	12.4	12.4	12.48	12.26	158
September 22, 2025	12.56	12.56	12.56	12.56	12.56	24
September 19, 2025	12.42	12.56	12.56	12.56	12.42	24
September 18, 2025	12.14	12.34	12.34	12.34	12.14	1,200
September 17, 2025	12.12	12.26	12.26	12.26	12.12	251
September 16, 2025	12.2	12.18	12.18	12.2	12.18	651
September 15, 2025	12.46	12.58	12.58	12.58	12.42	2,018
September 12, 2025	12.56	12.44	12.44	12.56	12.4	62
September 11, 2025	12.48	12.48	12.48	12.48	12.48	200
September 10, 2025	12.58	12.52	12.52	12.58	12.3	2,550
September 09, 2025	12.3	12.46	12.46	12.5	12.3	33
September 08, 2025	12.22	12.18	12.18	12.22	12.08	3,009
September 05, 2025	12.26	12.12	12.12	12.26	12.12	90
September 04, 2025	12.18	12.26	12.26	12.26	12.18	570
September 03, 2025	12.1	12.18	12.18	12.18	12.06	1,469
September 02, 2025	12.14	12.32	12.32	12.32	12.14	41
September 01, 2025	12.48	12.46	12.46	12.48	12.26	1,547
August 29, 2025	12.28	12.36	12.36	12.36	12.24	1,705
August 28, 2025	12.5	12.4	12.4	12.52	12.4	767
August 27, 2025	12.6	12.66	12.66	12.66	12.6	302
August 26, 2025	12.6	12.68	12.68	12.68	12.6	152
August 25, 2025	12.78	12.54	12.54	12.78	12.32	7,344
August 22, 2025	12.64	12.7	12.7	12.8	12.52	5,804
August 21, 2025	12.94	12.98	12.98	12.98	12.82	2,612
August 20, 2025	13.16	13.06	13.06	13.16	13.04	512
August 19, 2025	13.1	13.16	13.16	13.16	13.1	250
August 18, 2025	13.04	13.04	13.04	13.16	12.98	4,466

UNIQA Insurance Group AG (UN9.DE) XETRA