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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	15.48	15.46	15.46	15.48	15.46	3,566
December 22, 2025	15.28	15.44	15.44	15.5	15.28	3,566
December 19, 2025	15.38	15.46	15.46	15.54	15.38	463
December 18, 2025	15.36	15.18	15.18	15.54	15.18	1,470
December 17, 2025	15.54	15.52	15.52	15.6	15.36	1,631
December 16, 2025	15.16	15.16	15.16	15.32	15.06	2,693
December 15, 2025	14.94	15.12	15.12	15.2	14.94	4,297
December 12, 2025	15.1	14.82	14.82	15.1	14.82	1,986
December 11, 2025	14.8	14.94	14.94	14.94	14.76	2,615
December 10, 2025	15.24	15.08	15.08	15.32	15.08	380
December 09, 2025	14.96	15.18	15.18	15.22	14.84	927
December 08, 2025	14.76	14.84	14.84	14.92	14.74	652
December 05, 2025	14.86	14.8	14.8	14.9	14.7	466
December 04, 2025	14.66	14.8	14.8	14.86	14.4	8,574
December 03, 2025	15.02	14.84	14.84	15.02	14.72	1,786
December 02, 2025	14.92	15.04	15.04	15.1	14.84	1,268
December 01, 2025	15.08	14.9	14.9	15.1	14.88	1,651
November 28, 2025	15.14	15.16	15.16	15.16	14.92	1,818
November 27, 2025	14.98	15.1	15.1	15.1	14.94	464
November 26, 2025	14.76	14.96	14.96	15.06	14.76	1,227
November 25, 2025	14.42	14.74	14.74	14.82	14.3	10,848
November 24, 2025	14.06	14.24	14.24	14.24	13.84	5,845
November 21, 2025	13.5	13.9	13.9	13.96	13.5	1,341
November 20, 2025	13.68	13.62	13.62	13.7	13.62	87
November 19, 2025	13.22	13.2	13.2	13.44	13.2	11,280
November 18, 2025	13	13.16	13.16	13.2	13	1,919
November 17, 2025	13.04	13.14	13.14	13.4	13.04	4,248
November 14, 2025	13	12.94	12.94	13	12.86	293
November 13, 2025	13.1	13.16	13.16	13.16	13.1	520
November 12, 2025	13.06	13.08	13.08	13.08	13.04	2,769
November 11, 2025	12.94	12.8	12.8	12.94	12.8	420
November 10, 2025	12.82	12.92	12.92	12.94	12.82	4,048
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

UNIQA Insurance Group AG (UN9.DE) XETRA