Uber Technologies, Inc. - UT8.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	83.39	83.67	83.67	84.18	83.16	8,254
September 25, 2025	83.02	83.42	83.42	83.56	82.16	8,635
September 24, 2025	83.28	83.27	83.27	84.96	82.86	5,091
September 23, 2025	84.98	84	84	84.99	83.5	4,801
September 22, 2025	83.2	85.93	85.93	86.58	82.56	4,233
September 19, 2025	80.92	83.23	83.23	83.34	80.23	4,326
September 18, 2025	79.5	79.93	79.93	80.69	79.12	3,896
September 17, 2025	82.67	78.4	78.4	82.89	78.24	13,211
September 16, 2025	84.24	82.69	82.69	84.58	82.62	3,732
September 15, 2025	82.23	82.71	82.71	83.69	80.76	4,055
September 12, 2025	80.63	82.16	82.16	82.16	80.14	1,029
September 11, 2025	80.79	82.08	82.08	82.08	80.25	2,668
September 10, 2025	81.39	80.3	80.3	82	80.07	4,694
September 09, 2025	80.15	80.03	80.03	80.52	79.15	2,006
September 08, 2025	77.91	79.28	79.28	79.45	77.7	4,925
September 05, 2025	78.87	77.2	77.2	79.17	76.73	5,813
September 04, 2025	79.93	78.89	78.89	80.04	78.31	1,236
September 03, 2025	79.63	80.59	80.59	81.1	79.25	1,987
September 02, 2025	79.84	79.58	79.58	80.26	79.16	1,854
September 01, 2025	80.17	80.2	80.2	80.22	80.03	964
August 29, 2025	82.33	78.71	78.71	82.4	78.51	6,237
August 28, 2025	82.19	81.02	81.02	82.52	80.72	3,993
August 27, 2025	83.12	82.76	82.76	83.61	82.72	2,459
August 26, 2025	81.85	82.07	82.07	82.7	81.18	4,963
August 25, 2025	82.43	82.68	82.68	82.86	81.73	3,766
August 22, 2025	80.8	82.19	82.19	82.93	80.44	4,693
August 21, 2025	80.37	80.57	80.57	80.9	79.88	1,833
August 20, 2025	81.66	79.35	79.35	81.98	78.71	3,649
August 19, 2025	80.02	82.74	82.74	82.74	80.02	2,315
August 18, 2025	79.49	79.71	79.71	79.86	76.5	819
August 15, 2025	78.85	79.44	79.44	80.14	77.87	3,169
August 14, 2025	77.66	78.56	78.56	78.66	77.21	3,062
August 13, 2025	78.63	77.26	77.26	78.82	77	1,659
August 12, 2025	78.19	78.7	78.7	79.45	78	1,594
August 11, 2025	77.02	78.68	78.68	78.7	76.62	2,832
August 08, 2025	79.14	77.54	77.54	80.76	77.54	4,059
August 07, 2025	76.78	78.48	78.48	78.48	76.48	3,352
August 06, 2025	78.61	75.4	75.4	80.44	74.18	35,578
August 05, 2025	77.2	77.22	77.22	78.64	76.83	3,558
August 04, 2025	75.21	76.01	76.01	76.51	75.21	2,864
August 01, 2025	76.35	74.74	74.74	76.35	73.9	4,628
July 31, 2025	76.76	77.04	77.04	77.29	76.05	3,932
July 30, 2025	75.6	75.81	75.81	76.39	75.42	2,151
July 29, 2025	77.87	75.18	75.18	78.07	75	4,753
July 28, 2025	78.45	77.92	77.92	79.19	77.9	3,963
July 25, 2025	77.56	77.26	77.26	77.94	76.46	3,079
July 24, 2025	76.83	77.92	77.92	79.74	76.62	3,158
July 23, 2025	79.01	77.41	77.41	79.07	77.17	6,220
July 22, 2025	78.08	77.79	77.79	78.4	76.87	3,926
July 21, 2025	78.19	77.63	77.63	78.75	77.57	5,570
July 18, 2025	78.38	77.62	77.62	78.47	76.89	8,001
July 17, 2025	78.67	78.14	78.14	79.08	77.78	7,410
July 16, 2025	79.2	76.95	76.95	79.98	76.95	7,199
July 15, 2025	80.52	79.7	79.7	81.78	79.04	4,178
July 14, 2025	82.01	80.53	80.53	82.01	80.29	2,804
July 11, 2025	82.81	82.39	82.39	82.81	81.48	2,014
July 10, 2025	82.3	82.41	82.41	82.64	81.34	7,251
July 09, 2025	82.98	82.73	82.73	83.55	82.43	3,125
July 08, 2025	82.98	82.12	82.12	83.47	81.51	6,027
July 07, 2025	79.34	82.5	82.5	82.62	79.34	6,253

Uber Technologies, Inc. (UT8.DE) XETRA