UK markets close in 1 hour 17 minutes

Unity Software Inc. (US3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
22.57-0.82 (-3.51%)
As of 03:42PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202423.3123.3122.5722.5722.5720
07 May 202423.4523.4823.2823.3923.3920
06 May 202423.0223.6023.0223.3523.3580
03 May 202422.5223.0622.5222.7522.75-
02 May 202422.4322.5922.2422.3722.37-
30 Apr 202423.1523.1522.6722.7522.75-
29 Apr 202422.3423.1822.3423.1723.17-
26 Apr 202422.2022.6221.9122.5022.50146
25 Apr 202421.5021.6221.1721.6221.62-
24 Apr 202421.5421.9121.5421.9021.9045
23 Apr 202421.2721.7221.2021.5121.5156
22 Apr 202421.2321.4921.2321.4321.43-
19 Apr 202421.6022.0021.3021.3021.30386
18 Apr 202422.0322.1221.8021.9621.96130
17 Apr 202422.3422.6122.2222.2222.22230
16 Apr 202422.6822.9522.3722.4822.481,900
15 Apr 202423.7023.7322.7422.7422.74-
12 Apr 202424.1324.1523.6123.6723.67200
11 Apr 202423.8224.2423.8224.2424.24-
10 Apr 202424.7224.7224.0724.0724.07-
09 Apr 202424.4724.8424.2624.8024.80154
08 Apr 202423.6724.0623.5624.0624.06134
05 Apr 202423.0823.5623.0523.2623.2643
04 Apr 202423.6323.9723.3323.3323.33180
03 Apr 202424.0324.4923.8823.8823.8820
02 Apr 202424.5024.5023.7724.1724.171,860
28 Mar 202424.7225.5024.2624.2624.26550
27 Mar 202424.5524.9124.2924.5324.53151
26 Mar 202424.9425.0224.8324.8324.83120
25 Mar 202424.7525.2424.6224.6224.627
22 Mar 202425.2625.2624.9524.9524.95-
21 Mar 202424.9025.7324.9024.9824.98-
20 Mar 202423.6524.8323.6524.5924.5955
19 Mar 202423.5223.9223.3823.4923.49135
18 Mar 202423.7524.3023.5823.5823.58305
15 Mar 202423.6423.9823.6323.7523.75100
14 Mar 202423.7424.0023.6123.7023.70388
13 Mar 202423.5124.4323.5023.5023.50195
12 Mar 202425.1525.1523.2623.2623.26140
11 Mar 202424.9524.9924.3424.3424.34228
08 Mar 202424.7025.2824.6624.6624.66660
07 Mar 202424.4224.9624.4224.8324.8325
06 Mar 202424.5624.8224.3024.8224.82138
05 Mar 202425.0325.0324.0824.5924.592,443
04 Mar 202426.5026.5024.7324.7324.731,636
01 Mar 202426.9527.1026.3326.5326.535,850
29 Feb 202426.3127.4326.3126.9326.931,110
28 Feb 202428.5228.5226.9626.9626.962,432
27 Feb 202424.1028.5524.1028.2428.247,326
26 Feb 202429.2030.6229.0030.5530.553,862
23 Feb 202428.2828.8328.2828.7528.75625
22 Feb 202428.9029.2328.5028.5528.55596
21 Feb 202429.3529.7028.4728.4828.481,945
20 Feb 202430.8230.8229.3129.5029.502,116
19 Feb 202431.4531.4530.9830.9830.98520
16 Feb 202432.2632.8431.6531.6531.65370
15 Feb 202432.7633.2632.4332.4332.43285
14 Feb 202430.7932.6230.7932.6232.62140
13 Feb 202431.4831.4830.3230.6630.66-
12 Feb 202431.5332.9731.1731.6631.662,311
09 Feb 202430.8831.8830.8831.1731.171,005
08 Feb 202430.2131.0729.8930.9230.92188
07 Feb 202429.6330.2329.5130.0930.0925
06 Feb 202429.0529.8929.0529.6529.6550
05 Feb 202430.1630.6629.2029.2029.20149
02 Feb 202429.7330.2828.8230.2830.28-
01 Feb 202430.0030.0828.8929.2629.26676
31 Jan 202430.6430.7729.9429.9429.94200
30 Jan 202431.9131.9130.8330.8730.8776
29 Jan 202430.3131.7830.3131.7831.7870
26 Jan 202429.7630.8929.7630.5430.54-
25 Jan 202430.1330.5730.1330.2830.28-
24 Jan 202431.5831.6830.4130.4130.41-
23 Jan 202431.2231.9031.2231.5431.54-
22 Jan 202430.2531.5030.2531.4431.44412
19 Jan 202430.2430.8330.0730.2530.25673
18 Jan 202430.0031.6329.8230.1530.15403
17 Jan 202430.9831.0029.8730.1530.151,874
16 Jan 202431.4331.5030.3131.1231.12260
15 Jan 202431.0331.0931.0331.0731.0767
12 Jan 202431.4131.8331.0131.5131.51231
11 Jan 202433.5634.0831.7331.7331.73549
10 Jan 202432.6235.0032.5433.7733.77339
09 Jan 202436.6436.6432.6732.7632.761,300
08 Jan 202434.0435.7234.0035.6035.60103
05 Jan 202433.5834.4033.5234.4034.4025
04 Jan 202433.6034.1133.4633.9233.92-
03 Jan 202435.0235.0233.8133.8133.8122
02 Jan 202437.2437.2435.1535.1535.15372
29 Dec 202338.1738.8038.1738.3038.30380
28 Dec 202338.2638.5037.6538.4838.48846
27 Dec 202337.8038.9937.2038.3038.301,392
22 Dec 202335.7635.7934.1235.4435.44540
21 Dec 202334.6436.1734.6435.8135.81100
20 Dec 202337.1337.2935.4935.4935.49145
19 Dec 202335.7437.5335.7437.2937.29390
18 Dec 202336.1936.1935.8535.9035.90558
15 Dec 202334.4236.1034.4236.0636.061,017
14 Dec 202332.5534.6932.5534.6934.69100
13 Dec 202330.7232.4030.7232.4032.4011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...