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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	11.4	11.4	11.4	11.48	11.38	157
July 03, 2025	11.34	11.4	11.4	11.4	11.26	1,160
July 02, 2025	11.4	11.3	11.3	11.4	11.18	24
July 01, 2025	11.48	11.36	11.36	11.48	11.34	812
June 30, 2025	11.4	11.48	11.48	11.48	11.38	1,148
June 27, 2025	11.34	11.34	11.34	11.34	11.34	579
June 26, 2025	11.22	11.22	11.22	11.24	11.22	779
June 25, 2025	11.2	11.1	11.1	11.24	11.02	1,607
June 24, 2025	11.34	11.2	11.2	11.34	11.2	778
June 23, 2025	11.2	11.16	11.16	11.24	11.16	3,896
June 20, 2025	11.1	11.3	11.3	11.3	11.1	4,490
June 19, 2025	11.44	11.14	11.14	11.44	11.14	4,727
June 18, 2025	11.48	11.76	11.76	11.76	11.3	6,888
June 17, 2025	11.66	11.52	11.52	11.66	11.38	13,214
June 16, 2025	11.88	11.82	11.82	11.96	11.82	10,122
June 13, 2025	11.82	11.92	11.92	11.92	11.76	11,488
June 12, 2025	12.4	12.08	12.08	12.4	11.98	5,371
June 11, 2025	12.92	13	12.4	13.04	12.82	2,666
June 10, 2025	12.78	12.92	12.32	12.92	12.7	3,545
June 09, 2025	13	12.88	12.88	13.06	12.8	3,628
June 06, 2025	12.78	12.94	12.94	12.94	12.72	7,995
June 05, 2025	13	12.78	12.78	13	12.76	6,234
June 04, 2025	12.82	12.96	12.96	12.96	12.64	14,566
June 03, 2025	12.84	12.74	12.74	12.84	12.46	4,674
June 02, 2025	12.36	12.74	12.74	12.8	12.36	2,858
May 30, 2025	12.36	12.28	12.28	12.4	12.24	5,447
May 29, 2025	12.4	12.34	12.34	12.4	12.24	2,460
May 28, 2025	12.34	12.44	12.44	12.54	12.12	15,328
May 27, 2025	11.9	12.32	12.32	12.32	11.9	2,650

UNIQA Insurance Group AG (UN9.DE) XETRA