Unum Group (UUM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:09AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 40 |
| 02 May 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 30 Apr 2024 | 46.94 | 47.47 | 46.94 | 47.47 | 47.47 | - |
| 29 Apr 2024 | 46.78 | 47.38 | 46.78 | 47.38 | 47.38 | - |
| 26 Apr 2024 | 47.27 | 47.28 | 47.27 | 47.28 | 47.28 | - |
| 25 Apr 2024 | 47.34 | 47.71 | 47.34 | 47.71 | 47.71 | - |
| 25 Apr 2024 | 0.365 Dividend | |||||
| 24 Apr 2024 | 47.77 | 48.39 | 47.77 | 48.39 | 48.02 | - |
| 23 Apr 2024 | 47.99 | 48.27 | 47.99 | 48.27 | 47.91 | - |
| 22 Apr 2024 | 47.68 | 48.59 | 47.68 | 48.59 | 48.22 | - |
| 19 Apr 2024 | 46.86 | 48.07 | 46.86 | 48.07 | 47.71 | - |
| 18 Apr 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.07 | - |
| 17 Apr 2024 | 46.74 | 46.89 | 46.74 | 46.89 | 46.54 | - |
| 16 Apr 2024 | 46.33 | 47.30 | 46.33 | 47.30 | 46.94 | - |
| 15 Apr 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.36 | - |
| 12 Apr 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.10 | - |
| 11 Apr 2024 | 46.90 | 46.90 | 46.70 | 46.70 | 46.35 | - |
| 10 Apr 2024 | 46.98 | 47.44 | 46.98 | 47.44 | 47.08 | - |
| 09 Apr 2024 | 48.72 | 48.72 | 47.26 | 47.26 | 46.90 | - |
| 08 Apr 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.49 | - |
| 05 Apr 2024 | 48.61 | 49.38 | 48.61 | 49.38 | 49.01 | - |
| 04 Apr 2024 | 49.43 | 49.43 | 49.10 | 49.10 | 48.73 | - |
| 03 Apr 2024 | 49.51 | 50.04 | 49.51 | 50.04 | 49.66 | - |
| 02 Apr 2024 | 49.47 | 50.12 | 49.47 | 50.12 | 49.74 | - |
| 28 Mar 2024 | 49.45 | 49.60 | 49.45 | 49.60 | 49.23 | - |
| 27 Mar 2024 | 48.90 | 49.45 | 48.90 | 49.45 | 49.08 | - |
| 26 Mar 2024 | 48.70 | 48.95 | 48.70 | 48.95 | 48.58 | - |
| 25 Mar 2024 | 47.90 | 48.90 | 47.90 | 48.90 | 48.53 | - |
| 22 Mar 2024 | 48.30 | 48.30 | 48.10 | 48.10 | 47.74 | - |
| 21 Mar 2024 | 48.35 | 48.40 | 48.35 | 48.40 | 48.03 | - |
| 20 Mar 2024 | 47.90 | 48.40 | 47.90 | 48.40 | 48.03 | - |
| 19 Mar 2024 | 47.55 | 48.10 | 47.55 | 48.10 | 47.74 | - |
| 18 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.14 | - |
| 15 Mar 2024 | 47.15 | 47.70 | 47.15 | 47.70 | 47.34 | - |
| 14 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.35 | - |
| 13 Mar 2024 | 46.30 | 46.60 | 46.30 | 46.60 | 46.25 | - |
| 12 Mar 2024 | 45.75 | 46.45 | 45.75 | 46.45 | 46.10 | - |
| 11 Mar 2024 | 45.25 | 45.95 | 45.25 | 45.95 | 45.60 | - |
| 08 Mar 2024 | 46.35 | 46.35 | 45.95 | 45.95 | 45.60 | - |
| 07 Mar 2024 | 45.65 | 46.85 | 45.65 | 46.85 | 46.50 | 40 |
| 06 Mar 2024 | 45.85 | 46.20 | 45.85 | 46.20 | 45.85 | - |
| 05 Mar 2024 | 45.05 | 46.35 | 45.05 | 46.35 | 46.00 | - |
| 04 Mar 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.41 | - |
| 01 Mar 2024 | 45.15 | 45.25 | 45.15 | 45.25 | 44.91 | - |
| 29 Feb 2024 | 44.85 | 45.85 | 44.85 | 45.85 | 45.50 | - |
| 28 Feb 2024 | 44.80 | 45.55 | 44.80 | 45.55 | 45.21 | - |
| 27 Feb 2024 | 44.70 | 45.40 | 44.70 | 45.40 | 45.06 | - |
| 26 Feb 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.76 | - |
| 23 Feb 2024 | 45.00 | 45.85 | 45.00 | 45.85 | 45.50 | - |
| 22 Feb 2024 | 44.60 | 45.65 | 44.60 | 45.65 | 45.31 | - |
| 21 Feb 2024 | 44.80 | 45.10 | 44.80 | 45.10 | 44.76 | - |
| 20 Feb 2024 | 44.55 | 45.30 | 44.55 | 45.30 | 44.96 | - |
| 19 Feb 2024 | 44.60 | 44.65 | 44.60 | 44.65 | 44.31 | - |
| 16 Feb 2024 | 44.60 | 45.35 | 44.60 | 45.35 | 45.01 | - |
| 15 Feb 2024 | 44.60 | 45.05 | 44.60 | 45.05 | 44.71 | - |
| 14 Feb 2024 | 44.30 | 45.05 | 44.30 | 45.05 | 44.71 | - |
| 13 Feb 2024 | 44.30 | 44.60 | 44.30 | 44.60 | 44.26 | - |
| 12 Feb 2024 | 43.55 | 44.90 | 43.55 | 44.90 | 44.56 | - |
| 09 Feb 2024 | 43.25 | 44.05 | 43.25 | 44.05 | 43.72 | - |
| 08 Feb 2024 | 43.25 | 43.75 | 43.25 | 43.75 | 43.42 | - |
| 07 Feb 2024 | 43.55 | 43.95 | 43.55 | 43.95 | 43.62 | - |
| 06 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.27 | - |
| 05 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.87 | - |
| 02 Feb 2024 | 42.65 | 43.95 | 42.65 | 43.95 | 43.62 | - |
| 01 Feb 2024 | 44.20 | 44.20 | 43.10 | 43.10 | 42.77 | - |
| 31 Jan 2024 | 43.65 | 44.55 | 43.65 | 44.55 | 44.21 | - |
| 30 Jan 2024 | 42.75 | 44.05 | 42.75 | 44.05 | 43.72 | - |
| 29 Jan 2024 | 43.10 | 43.25 | 43.10 | 43.25 | 42.92 | - |
| 26 Jan 2024 | 42.90 | 43.55 | 42.90 | 43.55 | 43.22 | - |
| 25 Jan 2024 | 42.35 | 43.45 | 42.35 | 43.45 | 43.12 | - |
| 25 Jan 2024 | 0.365 Dividend | |||||
| 24 Jan 2024 | 42.40 | 43.05 | 42.40 | 43.05 | 42.36 | - |
| 23 Jan 2024 | 42.15 | 42.90 | 42.15 | 42.90 | 42.22 | - |
| 22 Jan 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.08 | - |
| 19 Jan 2024 | 41.60 | 42.05 | 41.60 | 42.05 | 41.38 | - |
| 18 Jan 2024 | 41.10 | 42.00 | 41.10 | 42.00 | 41.33 | - |
| 17 Jan 2024 | 40.85 | 41.50 | 40.85 | 41.50 | 40.84 | - |
| 16 Jan 2024 | 40.75 | 41.40 | 40.75 | 41.40 | 40.74 | - |
| 15 Jan 2024 | 40.80 | 40.85 | 40.80 | 40.85 | 40.20 | - |
| 12 Jan 2024 | 40.75 | 41.35 | 40.75 | 41.35 | 40.69 | - |
| 11 Jan 2024 | 40.65 | 41.20 | 40.65 | 41.20 | 40.54 | - |
| 10 Jan 2024 | 40.85 | 41.05 | 40.85 | 41.05 | 40.39 | - |
| 09 Jan 2024 | 41.10 | 41.35 | 41.10 | 41.35 | 40.69 | - |
| 08 Jan 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.49 | - |
| 05 Jan 2024 | 41.55 | 41.75 | 41.55 | 41.75 | 41.08 | - |
| 04 Jan 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.08 | - |
| 03 Jan 2024 | 41.80 | 42.35 | 41.80 | 42.35 | 41.67 | - |
| 02 Jan 2024 | 40.45 | 41.50 | 40.45 | 41.50 | 40.84 | 100 |
| 29 Dec 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 39.71 | - |
| 28 Dec 2023 | 40.00 | 40.85 | 40.00 | 40.85 | 40.20 | - |
| 27 Dec 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 39.61 | - |
| 22 Dec 2023 | 40.00 | 40.70 | 40.00 | 40.70 | 40.05 | - |
| 21 Dec 2023 | 40.20 | 40.60 | 40.20 | 40.60 | 39.95 | - |
| 20 Dec 2023 | 40.20 | 40.65 | 40.20 | 40.65 | 40.00 | - |
| 19 Dec 2023 | 39.90 | 40.60 | 39.90 | 40.60 | 39.95 | - |
| 18 Dec 2023 | 39.40 | 40.45 | 39.40 | 40.45 | 39.80 | - |
| 15 Dec 2023 | 39.70 | 39.70 | 39.60 | 39.60 | 38.97 | - |
| 14 Dec 2023 | 40.55 | 40.55 | 39.95 | 39.95 | 39.31 | - |
| 13 Dec 2023 | 41.45 | 41.45 | 40.80 | 40.80 | 40.15 | - |
| 12 Dec 2023 | 40.95 | 42.10 | 40.95 | 42.10 | 41.43 | - |
| *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.