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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	12.98	13.02	13.02	13.02	12.98	5,897
August 14, 2025	13.08	12.88	12.88	13.08	12.88	1,529
August 13, 2025	12.8	12.8	12.8	12.8	12.8	1,750
August 12, 2025	12.9	12.8	12.8	12.9	12.8	1,320
August 11, 2025	12.62	12.8	12.8	12.82	12.56	2,008
August 08, 2025	12.62	12.74	12.74	12.8	12.62	5,458
August 07, 2025	12.7	12.84	12.84	12.84	12.7	1,546
August 06, 2025	12.6	12.68	12.68	12.68	12.6	3
August 05, 2025	12.62	12.68	12.68	12.68	12.62	2,766
August 04, 2025	12.44	12.52	12.52	12.52	12.26	3,620
August 01, 2025	12.52	12.4	12.4	12.52	12.32	2,298
July 31, 2025	12.3	12.72	12.72	12.76	12.3	2,646
July 30, 2025	12.34	12.28	12.28	12.34	12.28	1,656
July 29, 2025	12.12	12.16	12.16	12.16	12.12	84
July 28, 2025	12.22	12.28	12.28	12.3	12.16	2,612
July 25, 2025	11.9	12.04	12.04	12.04	11.78	10,213
July 24, 2025	11.8	11.8	11.8	11.84	11.72	1,441
July 23, 2025	11.62	11.72	11.72	11.72	11.5	1,548
July 22, 2025	11.58	11.62	11.62	11.68	11.52	23
July 21, 2025	11.66	11.72	11.72	11.72	11.66	2
July 18, 2025	11.76	11.8	11.8	11.8	11.76	72
July 17, 2025	11.76	11.78	11.78	11.78	11.76	1
July 16, 2025	11.6	11.64	11.64	11.64	11.6	138
July 15, 2025	11.82	11.64	11.64	11.82	11.64	2,033
July 14, 2025	11.5	11.82	11.82	11.82	11.5	4,916
July 11, 2025	11.58	11.64	11.64	11.64	11.34	652
July 10, 2025	11.64	11.48	11.48	11.64	11.44	3,090
July 09, 2025	11.58	11.62	11.62	11.62	11.52	3,399
July 08, 2025	11.4	11.52	11.52	11.52	11.38	1,149
July 07, 2025	11.38	11.48	11.48	11.48	11.38	396

UNIQA Insurance Group AG (UN9.DE) XETRA