Universal Corporation (UVV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 02 May 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 30 Apr 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 29 Apr 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 26 Apr 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 25 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 24 Apr 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 23 Apr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 32 |
| 22 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 19 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 18 Apr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 17 Apr 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 16 Apr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 15 Apr 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 12 Apr 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 11 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 10 Apr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 09 Apr 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 08 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 05 Apr 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 05 Apr 2024 | 0.8 Dividend | |||||
| 04 Apr 2024 | 46.32 | 46.70 | 46.32 | 46.70 | 45.90 | 45 |
| 03 Apr 2024 | 47.00 | 47.00 | 46.64 | 46.64 | 45.84 | 10 |
| 02 Apr 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 46.63 | - |
| 28 Mar 2024 | 47.45 | 48.20 | 47.45 | 48.20 | 47.37 | 50 |
| 27 Mar 2024 | 46.45 | 46.65 | 46.45 | 46.65 | 45.85 | 30 |
| 26 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.41 | - |
| 25 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 45.90 | - |
| 22 Mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 46.93 | - |
| 21 Mar 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.15 | - |
| 20 Mar 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.05 | - |
| 19 Mar 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.05 | - |
| 18 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 45.90 | - |
| 15 Mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.06 | - |
| 14 Mar 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 45.65 | - |
| 13 Mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 45.46 | - |
| 12 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.21 | - |
| 11 Mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.51 | 10 |
| 08 Mar 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 44.87 | - |
| 07 Mar 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 44.67 | - |
| 06 Mar 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 43.98 | - |
| 05 Mar 2024 | 44.20 | 44.30 | 44.20 | 44.30 | 43.54 | 45 |
| 04 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 43.54 | - |
| 01 Mar 2024 | 44.35 | 44.45 | 44.35 | 44.45 | 43.69 | 100 |
| 29 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.25 | - |
| 28 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.79 | - |
| 27 Feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.43 | - |
| 26 Feb 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 44.77 | - |
| 23 Feb 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 44.72 | - |
| 22 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.16 | - |
| 21 Feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 44.82 | - |
| 20 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.21 | - |
| 19 Feb 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.26 | - |
| 16 Feb 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 46.44 | - |
| 15 Feb 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 45.85 | - |
| 14 Feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.29 | - |
| 13 Feb 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 47.87 | - |
| 12 Feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.23 | - |
| 09 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.75 | - |
| 08 Feb 2024 | 52.80 | 52.80 | 50.40 | 50.40 | 49.54 | 120 |
| 07 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 52.98 | - |
| 06 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 52.98 | - |
| 05 Feb 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 53.76 | - |
| 02 Feb 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 53.96 | - |
| 01 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 52.68 | - |
| 31 Jan 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.27 | - |
| 30 Jan 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 52.68 | - |
| 29 Jan 2024 | 53.80 | 53.90 | 53.80 | 53.90 | 52.98 | 10 |
| 26 Jan 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.17 | - |
| 25 Jan 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 52.78 | - |
| 24 Jan 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.17 | - |
| 23 Jan 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 53.47 | - |
| 22 Jan 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 52.78 | - |
| 19 Jan 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 52.68 | - |
| 18 Jan 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 52.78 | - |
| 17 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.07 | - |
| 16 Jan 2024 | 54.70 | 54.70 | 54.60 | 54.60 | 53.66 | 17 |
| 15 Jan 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.35 | - |
| 12 Jan 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.35 | - |
| 11 Jan 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.35 | - |
| 10 Jan 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 54.65 | - |
| 09 Jan 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 55.43 | - |
| 08 Jan 2024 | 57.10 | 57.10 | 56.60 | 56.60 | 55.63 | 13 |
| 05 Jan 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 57.69 | - |
| 05 Jan 2024 | 0.8 Dividend | |||||
| 04 Jan 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 57.89 | - |
| 03 Jan 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 59.35 | - |
| 02 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 59.15 | - |
| 29 Dec 2023 | 60.80 | 60.80 | 60.80 | 60.80 | 58.96 | - |
| 28 Dec 2023 | 60.20 | 60.20 | 60.20 | 60.20 | 58.38 | - |
| 27 Dec 2023 | 60.10 | 60.10 | 60.10 | 60.10 | 58.28 | - |
| 22 Dec 2023 | 58.70 | 58.70 | 58.70 | 58.70 | 56.92 | - |
| 21 Dec 2023 | 58.70 | 58.70 | 58.70 | 58.70 | 56.92 | - |
| 20 Dec 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 56.73 | - |
| 19 Dec 2023 | 56.80 | 56.80 | 56.80 | 56.80 | 55.08 | - |
| 18 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 56.24 | - |
| 15 Dec 2023 | 57.70 | 57.70 | 57.70 | 57.70 | 55.95 | - |
| 14 Dec 2023 | 56.60 | 56.60 | 56.60 | 56.60 | 54.88 | - |
| 13 Dec 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 54.21 | - |
| 12 Dec 2023 | 55.70 | 55.70 | 55.70 | 55.70 | 54.01 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.