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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	72.29	71.78	71.78	73.29	70.98	12,247
November 20, 2025	78.01	74.66	74.66	78.82	74.52	6,952
November 19, 2025	77.81	77.8	77.8	79.11	77.68	5,669
November 18, 2025	78.28	78.1	78.1	80.03	77.32	4,287
November 17, 2025	79.26	78.86	78.86	79.8	78.24	3,367
November 14, 2025	79.42	79.6	79.6	79.65	77.08	5,691
November 13, 2025	81.56	80	80	81.56	79.89	3,895
November 12, 2025	81.72	80.66	80.66	82.26	80.32	3,552
November 11, 2025	81.39	80.53	80.53	81.4	80.39	3,907
November 10, 2025	80.7	80.02	80.02	80.83	79.93	6,199
November 07, 2025	79.92	78.34	78.34	80.48	78.2	10,623
November 06, 2025	79.97	79.47	79.47	80.55	78.95	15,028
November 05, 2025	81.29	81.62	81.62	83.18	81.29	8,109
November 04, 2025	85.7	80.58	80.58	86.54	78.8	47,104
November 03, 2025	83.88	85.03	85.03	85.21	83.88	5,665
October 31, 2025	83.92	83.89	83.89	85.09	83.6	5,993
October 30, 2025	82.72	84.22	84.22	84.44	81.81	6,444
October 29, 2025	82.66	82.51	82.51	83.9	81.35	8,381
October 28, 2025	83.01	82.43	82.43	83.51	82.36	3,582
October 27, 2025	82.23	82.3	82.3	82.71	81.4	9,424
October 24, 2025	81.9	81.28	81.28	82.15	80.93	7,325
October 23, 2025	79.93	80.5	80.5	80.96	79.66	4,766
October 22, 2025	80.82	79.39	79.39	80.89	79.21	8,847
October 21, 2025	80.53	80.97	80.97	81.4	80.19	6,882
October 20, 2025	79.77	80.8	80.8	81	79.43	6,813
October 17, 2025	77.98	78.86	78.86	79.44	76.72	12,934
October 16, 2025	81.42	79.6	79.6	82.01	79.34	9,139
October 15, 2025	82.08	81.67	81.67	83.28	79.47	17,846
October 14, 2025	80.76	81.62	81.62	81.78	80	6,968
October 13, 2025	80.21	81.35	81.35	82.1	80.21	10,685
October 10, 2025	83.73	80.94	80.94	83.86	80.91	9,726
October 09, 2025	85.43	84.59	84.59	86.38	84.59	6,063
October 08, 2025	84.77	85.09	85.09	85.13	83.7	6,103
October 07, 2025	85.61	83.95	83.95	86.38	83.95	9,319
October 06, 2025	82.99	85.33	85.33	85.48	82.63	9,796
October 03, 2025	82.43	83.03	83.03	83.55	82.28	1,016
October 02, 2025	82.65	81.33	81.33	82.82	81.33	4,084
October 01, 2025	82.61	82.74	82.74	84.22	82.31	5,173
September 30, 2025	85.06	82.96	82.96	85.1	82.4	4,439
September 29, 2025	84.42	85.18	85.18	85.23	84	4,335
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

Uber Technologies, Inc. (UT8.DE) XETRA