Uniti Group Inc (8XC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.4780 | 3.6110 | 3.4780 | 3.5630 | 3.5630 | - |
| 09 May 2024 | 3.5300 | 3.5960 | 3.5300 | 3.5340 | 3.5340 | - |
| 08 May 2024 | 3.5490 | 3.6100 | 3.4010 | 3.6100 | 3.6100 | - |
| 07 May 2024 | 3.4510 | 3.5360 | 3.4510 | 3.5030 | 3.5030 | - |
| 06 May 2024 | 4.0800 | 4.3050 | 3.6020 | 3.7200 | 3.7200 | - |
| 03 May 2024 | 5.5420 | 5.5440 | 4.4440 | 4.4440 | 4.4440 | - |
| 02 May 2024 | 5.3160 | 5.5580 | 5.3100 | 5.5580 | 5.5580 | - |
| 30 Apr 2024 | 5.2220 | 5.2340 | 5.1800 | 5.2340 | 5.2340 | - |
| 29 Apr 2024 | 5.3020 | 5.3300 | 5.2680 | 5.3300 | 5.3300 | - |
| 26 Apr 2024 | 5.1240 | 5.2840 | 5.1200 | 5.1980 | 5.1980 | - |
| 25 Apr 2024 | 5.2200 | 5.2580 | 5.1300 | 5.1500 | 5.1500 | - |
| 24 Apr 2024 | 5.2560 | 5.5140 | 5.2520 | 5.5140 | 5.5140 | - |
| 23 Apr 2024 | 4.8910 | 4.9810 | 4.8790 | 4.9800 | 4.9800 | - |
| 22 Apr 2024 | 4.8990 | 4.9450 | 4.8990 | 4.9190 | 4.9190 | - |
| 19 Apr 2024 | 4.8690 | 4.9760 | 4.8690 | 4.9760 | 4.9760 | - |
| 18 Apr 2024 | 4.8760 | 4.9950 | 4.8750 | 4.9590 | 4.9590 | - |
| 17 Apr 2024 | 4.9610 | 5.0020 | 4.9580 | 5.0020 | 5.0020 | - |
| 16 Apr 2024 | 5.0460 | 5.0540 | 5.0040 | 5.0360 | 5.0360 | - |
| 15 Apr 2024 | 5.1980 | 5.2440 | 5.1440 | 5.1440 | 5.1440 | 94 |
| 12 Apr 2024 | 5.2260 | 5.2760 | 5.2260 | 5.2340 | 5.2340 | - |
| 11 Apr 2024 | 5.2120 | 5.2920 | 5.2080 | 5.2860 | 5.2860 | - |
| 10 Apr 2024 | 5.3460 | 5.3480 | 5.2160 | 5.2160 | 5.2160 | - |
| 09 Apr 2024 | 5.1840 | 5.3700 | 5.1840 | 5.3700 | 5.3700 | - |
| 08 Apr 2024 | 5.0840 | 5.2220 | 5.0840 | 5.1940 | 5.1940 | - |
| 05 Apr 2024 | 5.1700 | 5.1740 | 5.1300 | 5.1740 | 5.1740 | - |
| 04 Apr 2024 | 5.2620 | 5.3660 | 5.2620 | 5.3660 | 5.3660 | - |
| 03 Apr 2024 | 5.3060 | 5.3180 | 5.2880 | 5.2880 | 5.2880 | - |
| 02 Apr 2024 | 5.4080 | 5.4100 | 5.3440 | 5.3680 | 5.3680 | - |
| 28 Mar 2024 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | 5.4000 | - |
| 27 Mar 2024 | 5.2500 | 5.4500 | 5.2500 | 5.4500 | 5.4500 | - |
| 27 Mar 2024 | 0.15 Dividend | |||||
| 26 Mar 2024 | 5.4500 | 5.5500 | 5.4500 | 5.4500 | 5.3000 | - |
| 25 Mar 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5000 | 5.3486 | - |
| 22 Mar 2024 | 5.8000 | 5.8000 | 5.6000 | 5.6000 | 5.4459 | 300 |
| 21 Mar 2024 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | 5.5431 | - |
| 20 Mar 2024 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 5.4945 | - |
| 19 Mar 2024 | 5.6000 | 5.6500 | 5.5500 | 5.6500 | 5.4945 | - |
| 18 Mar 2024 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | 5.4459 | - |
| 15 Mar 2024 | 5.6500 | 5.7000 | 5.6500 | 5.6500 | 5.4945 | - |
| 14 Mar 2024 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | 5.4459 | - |
| 13 Mar 2024 | 5.6500 | 5.7000 | 5.6000 | 5.6500 | 5.4945 | - |
| 12 Mar 2024 | 5.8000 | 5.8000 | 5.5500 | 5.5500 | 5.3972 | - |
| 11 Mar 2024 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | 5.6890 | - |
| 08 Mar 2024 | 5.8500 | 5.9500 | 5.8500 | 5.9000 | 5.7376 | - |
| 07 Mar 2024 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | 5.7862 | - |
| 06 Mar 2024 | 5.7500 | 5.9500 | 5.7500 | 5.9500 | 5.7862 | - |
| 05 Mar 2024 | 5.9000 | 5.9500 | 5.5500 | 5.8000 | 5.6404 | - |
| 04 Mar 2024 | 5.8000 | 5.9000 | 5.7500 | 5.9000 | 5.7376 | - |
| 01 Mar 2024 | 5.4000 | 5.6000 | 5.4000 | 5.6000 | 5.4459 | - |
| 29 Feb 2024 | 5.2000 | 5.2000 | 5.1500 | 5.2000 | 5.0569 | - |
| 28 Feb 2024 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | 5.0569 | - |
| 27 Feb 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0500 | 4.9110 | - |
| 26 Feb 2024 | 5.2000 | 5.2000 | 4.9800 | 4.9800 | 4.8429 | - |
| 23 Feb 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 4.9596 | - |
| 22 Feb 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 5.0083 | - |
| 21 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8624 | - |
| 20 Feb 2024 | 4.9400 | 5.0000 | 4.9200 | 5.0000 | 4.8624 | - |
| 19 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8040 | - |
| 16 Feb 2024 | 4.7800 | 4.7800 | 4.6800 | 4.7200 | 4.5901 | - |
| 15 Feb 2024 | 4.6400 | 4.7800 | 4.6200 | 4.7800 | 4.6484 | - |
| 14 Feb 2024 | 4.4600 | 4.6000 | 4.4600 | 4.6000 | 4.4734 | - |
| 13 Feb 2024 | 4.7200 | 4.7200 | 4.5200 | 4.5400 | 4.4150 | - |
| 12 Feb 2024 | 4.4200 | 4.7800 | 4.4200 | 4.7800 | 4.6484 | - |
| 09 Feb 2024 | 4.4200 | 4.4400 | 4.3200 | 4.3600 | 4.2400 | - |
| 08 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3956 | - |
| 07 Feb 2024 | 4.6400 | 4.7000 | 4.5600 | 4.6200 | 4.4928 | - |
| 06 Feb 2024 | 4.6800 | 4.7600 | 4.6600 | 4.6800 | 4.5512 | - |
| 05 Feb 2024 | 4.7800 | 4.7800 | 4.6600 | 4.7200 | 4.5901 | - |
| 02 Feb 2024 | 4.8600 | 4.8600 | 4.8000 | 4.8000 | 4.6679 | - |
| 01 Feb 2024 | 4.8000 | 4.8600 | 4.7800 | 4.8600 | 4.7262 | - |
| 31 Jan 2024 | 4.9000 | 4.9600 | 4.9000 | 4.9600 | 4.8235 | - |
| 30 Jan 2024 | 4.9600 | 4.9600 | 4.9000 | 4.9000 | 4.7651 | - |
| 29 Jan 2024 | 4.9200 | 4.9800 | 4.9200 | 4.9400 | 4.8040 | - |
| 26 Jan 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | 4.8429 | - |
| 25 Jan 2024 | 4.8200 | 4.9800 | 4.8000 | 4.9600 | 4.8235 | - |
| 24 Jan 2024 | 4.9200 | 4.9200 | 4.8600 | 4.8600 | 4.7262 | - |
| 23 Jan 2024 | 4.9000 | 4.9600 | 4.9000 | 4.9600 | 4.8235 | - |
| 22 Jan 2024 | 4.9200 | 4.9800 | 4.8600 | 4.8600 | 4.7262 | - |
| 19 Jan 2024 | 4.8400 | 4.9000 | 4.8400 | 4.9000 | 4.7651 | - |
| 18 Jan 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9200 | 4.7846 | - |
| 17 Jan 2024 | 5.2000 | 5.2000 | 4.9600 | 4.9600 | 4.8235 | - |
| 16 Jan 2024 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.0569 | - |
| 15 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9596 | - |
| 12 Jan 2024 | 5.0000 | 5.1500 | 5.0000 | 5.1000 | 4.9596 | - |
| 11 Jan 2024 | 5.1000 | 5.1000 | 4.9800 | 4.9800 | 4.8429 | - |
| 10 Jan 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | 5.0083 | - |
| 09 Jan 2024 | 5.3000 | 5.3000 | 5.1500 | 5.2000 | 5.0569 | 94 |
| 08 Jan 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.1541 | - |
| 05 Jan 2024 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | 5.1055 | - |
| 04 Jan 2024 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.1055 | - |
| 03 Jan 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2500 | 5.1055 | - |
| 02 Jan 2024 | 5.1500 | 5.3000 | 5.1500 | 5.2500 | 5.1055 | - |
| 29 Dec 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1055 | - |
| 28 Dec 2023 | 5.1500 | 5.2500 | 5.1000 | 5.2500 | 5.1055 | - |
| 27 Dec 2023 | 4.9400 | 5.1500 | 4.9400 | 5.1500 | 5.0083 | - |
| 22 Dec 2023 | 4.8600 | 4.9000 | 4.8600 | 4.8800 | 4.7457 | - |
| 21 Dec 2023 | 4.8200 | 4.9000 | 4.7800 | 4.9000 | 4.7651 | - |
| 20 Dec 2023 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.8429 | - |
| 19 Dec 2023 | 4.9400 | 5.0500 | 4.9400 | 5.0500 | 4.9110 | - |
| 18 Dec 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8624 | - |
| *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.