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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.54	63.16	63.16	63.2	61.61	5,278
February 19, 2026	61.91	62.12	62.12	63.04	61.3	5,404
February 18, 2026	59.85	61.52	61.52	61.52	59.27	8,219
February 17, 2026	59.02	59.9	59.9	59.9	58.83	4,810
February 16, 2026	59.99	59.34	59.34	59.99	59.26	5,455
February 13, 2026	59.92	59.05	59.05	60.19	58.73	5,272
February 12, 2026	60.1	58.9	58.9	60.83	58.88	22,802
February 11, 2026	61.55	60.5	60.5	62.42	60.4	6,661
February 10, 2026	62.18	62.55	62.55	62.86	62.14	3,571
February 09, 2026	63.01	62.56	62.56	63.16	61.5	51,552
February 06, 2026	63.55	62.72	62.72	64.42	62	5,896
February 05, 2026	62.74	64.14	64.14	64.14	61.67	7,248
February 04, 2026	65.9	64.02	64.02	67.18	59.85	27,217
February 03, 2026	68.98	66.27	66.27	68.98	66.2	6,191
February 02, 2026	66.68	68.91	68.91	69.01	66.67	1,497
January 30, 2026	67.94	67.53	67.53	68.84	67.36	2,943
January 29, 2026	66.77	68.03	68.03	68.36	66.76	4,188
January 28, 2026	68.11	67.45	67.45	68.22	67.27	3,616
January 27, 2026	69.38	67.47	67.47	69.38	66.94	5,702
January 26, 2026	69.42	69.78	69.78	70.15	69.22	5,322
January 23, 2026	70.89	70.29	70.29	70.97	70.04	4,535
January 22, 2026	72.44	71.2	71.2	72.72	71.1	6,738
January 21, 2026	71.54	73.07	73.07	73.12	70.86	7,150
January 20, 2026	71.11	71.1	71.1	71.32	70.4	6,266
January 19, 2026	71.04	71.8	71.8	72.47	71	8,158
January 16, 2026	72.84	72.58	72.58	72.86	71.55	2,722
January 15, 2026	72.86	71.48	71.45	74.46	71.48	3,475
January 14, 2026	73.25	72.82	72.74	73.99	72.51	4,838
January 13, 2026	72.79	73.12	73.12	73.3	71.97	2,142
January 12, 2026	72.65	72.94	72.94	72.94	71.82	5,198
January 09, 2026	75.09	73.5	73.5	75.5	73.39	2,497
January 08, 2026	73.93	74.69	74.69	74.69	73.3	5,334
January 07, 2026	73.05	73.82	73.82	75	72.83	6,229
January 06, 2026	69.05	73.2	73.2	73.25	68.88	11,969
January 05, 2026	71.31	70.18	70.18	71.31	68.28	11,234
January 02, 2026	70.04	71.11	71.11	71.14	69.62	6,656
December 30, 2025	69.35	69.65	69.65	69.65	69.25	2,252
December 29, 2025	68.89	69.21	69.21	69.67	68.7	3,359
December 23, 2025	69.12	68.42	68.42	69.32	68.42	4,690
December 22, 2025	68.09	69.24	69.24	69.72	68.05	6,598
December 19, 2025	68.5	67.33	67.33	68.52	67	7,333
December 18, 2025	67.5	68.3	68.3	68.57	67.5	3,089
December 17, 2025	69.17	67.82	67.82	69.54	67.49	7,317
December 16, 2025	70.35	68.55	68.55	70.35	68.43	4,301
December 15, 2025	72.7	69.26	69.26	73.04	69.26	21,880
December 12, 2025	73	72.25	72.25	73.21	72.07	4,023
December 11, 2025	71.55	72.75	72.75	72.75	71.12	8,958
December 10, 2025	77.1	73.11	73.11	77.1	72.78	8,862
December 09, 2025	79.36	77.66	77.66	79.6	77.52	6,271
December 08, 2025	78.87	79.2	79.2	79.56	77.92	3,553
December 05, 2025	78.2	79.09	79.09	79.57	77.83	4,129
December 04, 2025	78.02	77.02	77.02	78.02	76.99	6,756
December 03, 2025	75.58	77.62	77.62	78.24	75.12	9,944
December 02, 2025	74.5	75.22	75.22	75.47	73.83	4,844
December 01, 2025	75.03	73.89	73.89	75.21	73.72	6,871
November 28, 2025	74.8	75.28	75.28	75.34	74.48	5,541
November 27, 2025	72.83	74.82	74.82	74.82	72.83	6,961
November 26, 2025	73.01	74.13	74.13	74.35	72.58	7,163
November 25, 2025	72.3	72.34	72.34	72.78	71.32	6,161
November 24, 2025	73.69	72.87	72.87	73.72	72.42	6,533

Uber Technologies, Inc. (UT8.DE) XETRA