Unum Group (UUM.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 29 Apr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 26 Apr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 25 Apr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 25 Apr 2024 | 0.365 Dividend | |||||
| 24 Apr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.75 | - |
| 23 Apr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.75 | - |
| 22 Apr 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.45 | - |
| 19 Apr 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.03 | - |
| 18 Apr 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.03 | - |
| 17 Apr 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.03 | - |
| 16 Apr 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.03 | - |
| 15 Apr 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.03 | - |
| 12 Apr 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.03 | - |
| 11 Apr 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 47.66 | - |
| 10 Apr 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.69 | - |
| 09 Apr 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.15 | - |
| 08 Apr 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.30 | - |
| 05 Apr 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.30 | - |
| 04 Apr 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.30 | - |
| 03 Apr 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.30 | - |
| 02 Apr 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.30 | - |
| 28 Mar 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.07 | - |
| 27 Mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.73 | - |
| 26 Mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.53 | - |
| 25 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.88 | - |
| 22 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.13 | - |
| 21 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.13 | - |
| 20 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.74 | - |
| 19 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.44 | - |
| 18 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.44 | - |
| 15 Mar 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 46.99 | - |
| 14 Mar 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.49 | - |
| 13 Mar 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.10 | - |
| 12 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.80 | - |
| 11 Mar 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.10 | - |
| 08 Mar 2024 | 46.50 | 46.60 | 46.50 | 46.60 | 46.25 | 200 |
| 07 Mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.70 | - |
| 06 Mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.70 | - |
| 05 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.06 | - |
| 04 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.06 | - |
| 01 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.06 | - |
| 29 Feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 44.96 | - |
| 28 Feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 44.96 | - |
| 27 Feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 44.96 | - |
| 26 Feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 44.96 | - |
| 23 Feb 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 44.91 | - |
| 22 Feb 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.76 | - |
| 21 Feb 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.76 | - |
| 20 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.46 | - |
| 19 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.46 | - |
| 16 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.46 | - |
| 15 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.46 | - |
| 14 Feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.16 | - |
| 13 Feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.16 | - |
| 12 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | - |
| 09 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.42 | - |
| 08 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.42 | - |
| 07 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.42 | - |
| 06 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.42 | - |
| 05 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.42 | - |
| 02 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.42 | - |
| 01 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.06 | - |
| 31 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | - |
| 30 Jan 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.92 | - |
| 29 Jan 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.92 | - |
| 26 Jan 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 42.77 | - |
| 25 Jan 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.33 | - |
| 25 Jan 2024 | 0.365 Dividend | |||||
| 24 Jan 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 41.96 | - |
| 23 Jan 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 41.67 | - |
| 22 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.23 | - |
| 19 Jan 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.08 | - |
| 18 Jan 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 40.78 | - |
| 17 Jan 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 40.78 | - |
| 16 Jan 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 40.78 | - |
| 15 Jan 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 40.93 | - |
| 12 Jan 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 40.93 | - |
| 11 Jan 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 40.93 | - |
| 10 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.13 | - |
| 09 Jan 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.37 | - |
| 08 Jan 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 41.42 | - |
| 05 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.52 | - |
| 04 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.52 | - |
| 03 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.52 | - |
| 02 Jan 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.00 | - |
| 29 Dec 2023 | 40.55 | 40.55 | 40.55 | 40.55 | 39.90 | - |
| 28 Dec 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 39.85 | - |
| 27 Dec 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 39.85 | - |
| 22 Dec 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 39.85 | - |
| 21 Dec 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 39.85 | - |
| 20 Dec 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 39.85 | - |
| 19 Dec 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 39.70 | - |
| 18 Dec 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 39.70 | - |
| 15 Dec 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 39.85 | - |
| 14 Dec 2023 | 41.45 | 41.45 | 41.45 | 41.45 | 40.78 | - |
| 13 Dec 2023 | 41.65 | 41.65 | 41.65 | 41.65 | 40.98 | - |
| 12 Dec 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 40.49 | - |
| 11 Dec 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 38.86 | - |
| 08 Dec 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 38.86 | - |
| *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.