Uzin Utz AG (UZU.DE) XETRA
68.00
-0.5(-0.73%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
68.00
-0.5(-0.73%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 67.5 | 68 | 68 | 68 | 67.5 | 25 |
| April 01, 2026 | 70 | 68.5 | 68.5 | 70.5 | 68 | 1,140 |
| March 31, 2026 | 68 | 68.5 | 68.5 | 69.5 | 67.5 | 611 |
| March 30, 2026 | 70 | 68 | 68 | 70 | 68 | 401 |
| March 27, 2026 | 71 | 70.5 | 70.5 | 71 | 70 | 747 |
| March 26, 2026 | 71 | 72 | 72 | 72 | 71 | 10 |
| March 25, 2026 | 70.5 | 71 | 71 | 71 | 70.5 | 119 |
| March 24, 2026 | 69 | 69.5 | 69.5 | 70 | 69 | 173 |
| March 23, 2026 | 71 | 69 | 69 | 71 | 67 | 1,987 |
| March 20, 2026 | 73.5 | 72.5 | 72.5 | 73.5 | 72 | 407 |
| March 19, 2026 | 73.5 | 74 | 74 | 74 | 72 | 582 |
| March 18, 2026 | 75 | 75 | 75 | 75 | 75 | 33 |
| March 17, 2026 | 75.5 | 75.5 | 75.5 | 75.5 | 75.5 | 33 |
| March 16, 2026 | 75.5 | 74.5 | 74.5 | 75.5 | 74.5 | 33 |
| March 13, 2026 | 74.5 | 74 | 74 | 74.5 | 73.5 | 525 |
| March 12, 2026 | 75 | 75 | 75 | 75 | 75 | 3 |
| March 11, 2026 | 75.5 | 74.5 | 74.5 | 75.5 | 74.5 | 3 |
| March 10, 2026 | 77 | 76 | 76 | 77.5 | 76 | 1,055 |
| March 09, 2026 | 76 | 76.5 | 76.5 | 76.5 | 75 | 46 |
| March 06, 2026 | 77.5 | 77.5 | 77.5 | 77.5 | 77.5 | 215 |
| March 05, 2026 | 77.5 | 78 | 78 | 78 | 77 | 215 |
| March 04, 2026 | 77.5 | 78 | 78 | 78 | 77.5 | 100 |
| March 03, 2026 | 78.5 | 78 | 78 | 79 | 77.5 | 431 |
| March 02, 2026 | 78 | 79.5 | 79.5 | 79.5 | 77.5 | 474 |
| February 27, 2026 | 77 | 79 | 79 | 79.5 | 77 | 238 |
| February 26, 2026 | 79.5 | 78.5 | 78.5 | 79.5 | 75.5 | 1,289 |
| February 25, 2026 | 79.5 | 79.5 | 79.5 | 79.5 | 79.5 | 3 |
| February 24, 2026 | 80 | 80 | 80 | 80 | 80 | 43 |
| February 23, 2026 | 82 | 81 | 81 | 82 | 80 | 310 |
| February 20, 2026 | 79 | 79 | 0 | 79 | 79 | 455 |
| February 19, 2026 | 79 | 77.5 | 0 | 79 | 77.5 | 561 |
| February 18, 2026 | 80 | 81 | 0 | 81.5 | 80 | 86 |
| February 17, 2026 | 81.5 | 80 | 0 | 81.5 | 79 | 814 |
| February 16, 2026 | 83 | 79.5 | 0 | 83 | 79.5 | 226 |
| February 13, 2026 | 82 | 82.5 | 0 | 82.5 | 81.5 | 114 |
| February 12, 2026 | 83 | 83 | 0 | 83 | 83 | 10 |
| February 11, 2026 | 82 | 83 | 0 | 83.5 | 82 | 32 |
| February 10, 2026 | 83 | 83 | 0 | 83.5 | 82 | 350 |
| February 09, 2026 | 80.5 | 82.5 | 0 | 83.5 | 80.5 | 906 |
| February 06, 2026 | 81 | 80 | 0 | 81 | 79 | 1,119 |
| February 05, 2026 | 81.5 | 79 | 0 | 81.5 | 78.5 | 443 |
| February 04, 2026 | 79 | 83.5 | 0 | 88 | 79 | 1,323 |
| February 03, 2026 | 76 | 79 | 0 | 80 | 76 | 916 |
| February 02, 2026 | 75.5 | 75.5 | 0 | 75.5 | 75 | 216 |
| January 30, 2026 | 75 | 75.5 | 0 | 76 | 74.5 | 412 |
| January 29, 2026 | 73.5 | 75 | 0 | 76 | 73 | 1,773 |
| January 28, 2026 | 73.5 | 72.5 | 0 | 73.5 | 72.5 | 100 |
| January 27, 2026 | 72.5 | 72.5 | 0 | 73.5 | 72 | 192 |
| January 26, 2026 | 72 | 71.5 | 0 | 72 | 71.5 | 555 |
| January 23, 2026 | 71.5 | 70.5 | 0 | 72.5 | 70.5 | 1,067 |
| January 22, 2026 | 70.5 | 71.5 | 0 | 72.5 | 70 | 267 |
| January 21, 2026 | 70 | 71.5 | 0 | 71.5 | 70 | 1,156 |
| January 20, 2026 | 72 | 71.5 | 0 | 72.5 | 70.5 | 667 |
| January 19, 2026 | 72 | 73 | 0 | 73 | 72 | 197 |
| January 16, 2026 | 73 | 73 | 0 | 73 | 73 | 110 |
| January 15, 2026 | 73 | 72.5 | 0 | 73.5 | 72.5 | 110 |
| January 14, 2026 | 74 | 73.5 | 0 | 74 | 73.5 | 289 |
| January 13, 2026 | 73 | 78 | 0 | 78 | 73 | 1,000 |
| January 12, 2026 | 72 | 73 | 0 | 73 | 72 | 306 |
| January 09, 2026 | 72.5 | 73 | 0 | 74 | 72.5 | 214 |