Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

UMT United Mobility Technology AG (UMDK.DE)

0.4400
-0.0120
(-2.65%)
At close: April 25 at 5:36:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.43200.44000.42000.44000.44003,438
Apr 24, 20250.48000.48000.45200.45200.45201,527
Apr 23, 20250.48000.48000.45600.45600.45602,788
Apr 22, 20250.48200.49800.43200.45600.45608,853
Apr 17, 20250.43000.50000.43000.45000.45005,558
Apr 16, 20250.42000.42000.38200.40000.40006,327
Apr 15, 20250.35600.35600.35600.35600.3560-
Apr 14, 20250.36000.38200.34000.35600.356040,964
Apr 11, 20250.30000.43000.30000.41600.4160-
Apr 10, 20250.26200.31000.26200.30200.30205,128
Apr 9, 20250.26400.28600.26400.28600.2860730
Apr 8, 20250.28600.28600.28600.28600.2860-
Apr 7, 20250.29200.36000.25000.28600.286035,832
Apr 4, 20250.29100.34800.29100.32000.3200911
Apr 3, 20250.29200.29200.29200.29200.2920-
Apr 2, 20250.35900.35900.29000.32600.326010,458
Apr 1, 20250.32100.35800.32100.33000.330085
Mar 31, 20250.32000.35800.30000.33000.33006,957
Mar 28, 20250.35000.35800.30600.33200.33204,855
Mar 27, 20250.33600.36000.30100.34100.341012,182
Mar 26, 20250.31100.38300.31100.36700.367011,364
Mar 25, 20250.26000.33900.25800.33600.336029,301
Mar 24, 20250.29000.29000.29000.29000.2900-
Mar 21, 20250.26100.29000.26100.29000.2900361
Mar 20, 20250.29000.29000.29000.29000.2900-
Mar 19, 20250.31000.31000.29200.29200.292074
Mar 18, 20250.26900.26900.26900.26900.2690-
Mar 17, 20250.28400.28400.28400.28400.2840-
Mar 14, 20250.26200.30600.26000.28400.2840470
Mar 13, 20250.30100.30100.30100.30100.3010-
Mar 12, 20250.28500.28500.28500.28500.2850-
Mar 11, 20250.26100.28800.26100.28800.288010,847
Mar 10, 20250.30000.33900.27100.29500.2950967
Mar 7, 20250.30500.30500.30500.30500.3050-
Mar 6, 20250.31400.31400.31400.31400.3140-
Mar 5, 20250.34700.34700.31600.31600.31604,269
Mar 4, 20250.27200.32100.27200.30600.30601,879
Mar 3, 20250.28500.32700.28500.29400.2940669
Feb 28, 20250.27900.29400.26100.27800.27804,034
Feb 27, 20250.29200.29200.29200.29200.2920-
Feb 26, 20250.28100.29200.27700.29200.2920-
Feb 25, 20250.29300.29300.29300.29300.2930-
Feb 24, 20250.29500.29500.29500.29500.2950-
Feb 21, 20250.28100.31400.28100.29300.2930242
Feb 20, 20250.28000.31900.28000.29800.2980725
Feb 19, 20250.33500.33500.30100.31500.31506,172
Feb 18, 20250.34400.34400.34400.34400.3440-
Feb 17, 20250.28100.34900.28100.34400.34406,344
Feb 14, 20250.28200.30600.28200.30600.306066
Feb 13, 20250.30100.31500.30000.31500.31505,192
Feb 12, 20250.35400.36900.32200.32200.3220541
Feb 11, 20250.35300.35500.32800.32800.32801,431
Feb 10, 20250.28000.28000.28000.28000.2800-
Feb 7, 20250.24100.30000.24100.28000.280017,996
Feb 6, 20250.24100.27000.24100.27000.270065
Feb 5, 20250.27000.30000.27000.27000.27004,255
Feb 4, 20250.27100.27100.27100.27100.2710-
Feb 3, 20250.29900.29900.26500.26500.2650719
Jan 31, 20250.29800.29800.26500.26500.26505,053
Jan 30, 20250.29900.29900.25100.27000.2700256
Jan 29, 20250.26900.27500.20600.26300.26308,068
Jan 28, 20250.29900.29900.23000.24500.245018,979
Jan 27, 20250.25000.27100.25000.27100.2710748
Jan 24, 20250.28000.28000.28000.28000.2800-
Jan 23, 20250.26000.28000.26000.28000.2800602
Jan 22, 20250.29800.29800.27500.27500.27501
Jan 21, 20250.29200.29200.29200.29200.2920-
Jan 20, 20250.29200.29200.29200.29200.2920-
Jan 17, 20250.29200.29200.29200.29200.2920-
Jan 16, 20250.27100.29900.27100.29200.29202,129
Jan 15, 20250.28100.29900.28000.29000.2900572
Jan 14, 20250.26100.29900.26100.29500.295019,988
Jan 13, 20250.28000.29900.28000.28000.28001,263
Jan 10, 20250.29900.29900.26100.29400.2940151
Jan 9, 20250.31000.31000.28100.28100.28109,184
Jan 8, 20250.34500.34500.34500.34500.3450-
Jan 7, 20250.34900.35900.33000.34500.34508,639
Jan 6, 20250.34900.34900.28100.33000.33004,383
Jan 3, 20250.36900.37000.30200.32100.32109,029
Jan 2, 20250.30000.37000.26900.35300.353025,007
Dec 30, 20240.34600.34600.34600.34600.3460-
Dec 27, 20240.23000.34600.22900.34600.346028,970
Dec 23, 20240.27900.27900.24800.25500.255011,839
Dec 20, 20240.27900.28000.23100.26100.261027,543
Dec 19, 20240.26400.26400.24000.24500.24506,351
Dec 18, 20240.27900.27900.24600.26500.26501,578
Dec 17, 20240.25400.28000.24100.27500.275014,310
Dec 16, 20240.28000.28000.25500.27000.27002,817
Dec 13, 20240.25000.27900.25000.27500.2750487
Dec 12, 20240.30000.30000.25300.27000.27005,925
Dec 11, 20240.33100.33700.28000.33500.335018,546
Dec 10, 20240.26000.26000.26000.26000.2600-
Dec 9, 20240.24300.29000.23000.26000.260017,716
Dec 6, 20240.26000.28900.26000.28600.28606,443
Dec 5, 20240.26000.29700.26000.26200.26203,508
Dec 4, 20240.29300.33200.28700.29800.29804,443
Dec 3, 20240.33300.33300.25900.30900.309070,146
Dec 2, 20240.52200.59200.34100.35800.3580228,869
Nov 29, 20240.20500.48000.20000.48000.4800105,587
Nov 28, 20240.17600.17600.17600.17600.1760-
Nov 27, 20240.17950.18000.17600.17600.17607,652
Nov 26, 20240.16000.18950.16000.17300.17303,590
Nov 25, 20240.18100.18100.18100.18100.1810-
Nov 22, 20240.18100.18100.18100.18100.1810-
Nov 21, 20240.18100.18100.18100.18100.1810-
Nov 20, 20240.18050.18050.17000.17350.17355,382
Nov 19, 20240.18950.19000.17350.17350.173513,056
Nov 18, 20240.19950.19950.19950.19950.1995-
Nov 15, 20240.19950.19950.19950.19950.1995-
Nov 14, 20240.21900.21900.18000.19950.19952,600
Nov 13, 20240.22900.22900.19550.19550.19553,258
Nov 12, 20240.21500.21500.21500.21500.2150-
Nov 11, 20240.20700.22500.20500.20500.20502,909
Nov 8, 20240.20800.20800.20300.20300.20304,543
Nov 7, 20240.21000.22300.21000.22300.22301,049
Nov 6, 20240.22800.22800.17550.20600.20604,185
Nov 5, 20240.18250.22800.18250.20200.2020691
Nov 4, 20240.22900.22900.20300.20300.203040
Nov 1, 20240.22500.22500.22500.22500.2250-
Oct 31, 20240.20000.23000.19000.22500.22505,100
Oct 30, 20240.21000.21500.20000.21000.21008,531
Oct 29, 20240.21000.22500.21000.21800.21805,002
Oct 28, 20240.23900.23900.22500.22500.2250300
Oct 25, 20240.20000.21600.20000.21600.21604,000
Oct 24, 20240.21500.25500.21000.25500.255010,914
Oct 23, 20240.22500.26900.22300.22300.22307,377
Oct 22, 20240.21300.24200.21300.24200.2420771
Oct 21, 20240.21600.23500.20100.23500.2350565
Oct 18, 20240.23000.25500.23000.25500.2550500
Oct 17, 20240.26900.26900.24500.24500.2450687
Oct 16, 20240.23000.27000.23000.25000.25001,770
Oct 15, 20240.24000.27900.22000.25000.2500976
Oct 14, 20240.24200.27900.24200.27900.2790419
Oct 11, 20240.23600.27800.23600.25000.2500332
Oct 10, 20240.22500.27000.22500.26100.2610-
Oct 9, 20240.26300.26300.26300.26300.2630-
Oct 8, 20240.27300.27300.27300.27300.2730-
Oct 7, 20240.23200.28000.23200.27300.27302,174
Oct 4, 20240.26000.26000.24000.25000.250012,091
Oct 3, 20240.23000.26000.21600.25700.25707,682
Oct 2, 20240.21000.22900.21000.21500.21502,539
Oct 1, 20240.19000.20000.19000.20000.20001,988
Sep 30, 20240.19000.21000.19000.21000.21001,860
Sep 27, 20240.19000.19000.19000.19000.1900220
Sep 26, 20240.22000.22000.22000.22000.2200-
Sep 25, 20240.22500.22500.22500.22500.2250-
Sep 24, 20240.22500.22500.22500.22500.2250-
Sep 23, 20240.25900.25900.20000.22300.22304,650
Sep 20, 20240.21000.22000.20000.22000.2200-
Sep 19, 20240.22000.22500.21000.22500.22505,900
Sep 18, 20240.23000.23000.23000.23000.2300-
Sep 17, 20240.23500.23500.23500.23500.2350-
Sep 16, 20240.22800.23500.22000.23500.23502,582
Sep 13, 20240.25800.25800.25800.25800.2580-
Sep 12, 20240.24000.25800.23000.25800.2580109
Sep 11, 20240.27900.28500.25000.26600.266013,186
Sep 10, 20240.24800.27500.20100.23900.2390430
Sep 9, 20240.15550.30000.15550.30000.300016,861
Sep 6, 20240.20000.20800.17350.19100.19101,023
Sep 5, 20240.21500.21500.18000.18000.18003,444
Sep 4, 20240.19050.22800.19000.20900.20903,856
Sep 3, 20240.22000.24700.19050.21800.21804,545
Sep 2, 20240.27900.27900.20500.20500.20502,769
Aug 30, 20240.25900.26900.23400.25200.25208,153
Aug 29, 20240.27900.27900.21200.23600.23607,877
Aug 28, 20240.28000.28000.23100.25500.25502,976
Aug 27, 20240.28000.28000.21100.24500.2450370
Aug 26, 20240.21000.28100.19000.24200.242030,555
Aug 23, 20240.22000.26000.22000.24000.24006,596
Aug 22, 20240.27900.27900.22000.25000.25007,060
Aug 21, 20240.22900.28000.22900.25500.255032,558
Aug 20, 20240.21800.28700.21800.26400.264012,400
Aug 19, 20240.29900.29900.25000.25000.250021,376
Aug 16, 20240.28200.28200.28200.28200.2820-
Aug 15, 20240.28200.28200.28200.28200.2820-
Aug 14, 20240.27200.27200.27200.27200.2720-
Aug 13, 20240.26400.29100.26400.29100.2910650
Aug 12, 20240.29900.29900.28200.28200.28202,000
Aug 9, 20240.26400.28200.26300.28200.28207,509
Aug 8, 20240.26300.30000.26300.28200.282010,014
Aug 7, 20240.27200.27200.27200.27200.2720-
Aug 6, 20240.26300.28200.26300.28200.2820200
Aug 5, 20240.26300.28200.26300.28200.2820510
Aug 2, 20240.26300.28000.26300.27200.2720557
Aug 1, 20240.29000.29000.29000.29000.2900-
Jul 31, 20240.29000.29000.29000.29000.2900-
Jul 30, 20240.27700.27700.27700.27700.2770-
Jul 29, 20240.28000.29000.28000.29000.2900710
Jul 26, 20240.27100.29500.27100.29500.2950100
Jul 25, 20240.28500.28500.28500.28500.2850235
Jul 24, 20240.27100.29000.27100.29000.2900905
Jul 23, 20240.27400.28000.27300.28000.28006,241
Jul 22, 20240.30000.30000.29000.29000.290010,000
Jul 19, 20240.29000.29000.29000.29000.2900-
Jul 18, 20240.28000.29000.28000.29000.2900100
Jul 17, 20240.29000.30000.29000.29000.290012,934
Jul 16, 20240.30000.30000.27100.29500.29509,459
Jul 15, 20240.31900.34700.29900.31500.315056,030
Jul 12, 20240.28800.31400.27500.29500.29504,115
Jul 11, 20240.32500.32500.30000.30800.30804,610
Jul 10, 20240.32700.32700.32700.32700.3270-
Jul 9, 20240.31400.32700.31400.32700.3270410
Jul 8, 20240.32000.33900.32000.33900.3390920
Jul 5, 20240.34300.34500.34000.34500.345010,630
Jul 4, 20240.34000.36000.31300.36000.360013,782
Jul 3, 20240.35000.37000.35000.37000.37002,452
Jul 2, 20240.32100.33200.30600.33200.332010,000
Jul 1, 20240.32900.33800.32400.32400.324010,800
Jun 28, 20240.32100.32100.32100.32100.3210-
Jun 27, 20240.31900.31900.31900.31900.3190-
Jun 26, 20240.28000.33800.28000.31900.319031,960
Jun 25, 20240.28500.28500.28500.28500.2850-
Jun 24, 20240.29500.29500.29500.29500.2950-
Jun 21, 20240.30900.30900.30900.30900.3090-
Jun 20, 20240.30600.30600.30600.30600.3060-
Jun 19, 20240.32000.33200.30900.30900.309020,000
Jun 18, 20240.30500.30500.30500.30500.3050-
Jun 17, 20240.30500.30500.30500.30500.3050-
Jun 14, 20240.30000.30000.30000.30000.3000-
Jun 13, 20240.30000.30000.28800.28800.28801,000
Jun 12, 20240.28500.32500.28500.31900.31902,824
Jun 11, 20240.27300.32900.27300.30600.30607,480
Jun 10, 20240.30400.30400.30400.30400.3040925
Jun 7, 20240.31500.31500.31500.31500.3150-
Jun 6, 20240.26900.31700.26900.29400.2940630
Jun 5, 20240.32400.32400.32400.32400.3240-
Jun 4, 20240.32000.32000.32000.32000.3200-
Jun 3, 20240.30000.30000.30000.30000.3000-
May 31, 20240.28000.32900.28000.32000.32005,100
May 30, 20240.28000.30000.28000.30000.30005,111
May 29, 20240.28100.29500.28000.29500.29504,735
May 28, 20240.28300.29500.28200.29500.29505,135
May 27, 20240.28100.31100.28100.31100.31105,300
May 24, 20240.34900.34900.28100.30000.300012,300
May 23, 20240.31400.31400.29700.29700.29701,350
May 22, 20240.30200.33000.28900.31800.318014,620
May 21, 20240.28100.31100.28000.31100.31107,007
May 20, 20240.33000.33000.31200.31200.31202,291
May 17, 20240.33100.35000.33000.35000.35008,238
May 16, 20240.33000.35000.33000.35000.35006,880
May 15, 20240.32000.34500.32000.34500.3450375
May 14, 20240.31000.31000.29000.29000.2900150
May 13, 20240.32300.33000.25100.32300.32303,202
May 10, 20240.38500.38500.27100.33000.33006,222
May 9, 20240.33000.34000.33000.33100.3310400
May 8, 20240.34400.34500.30000.32300.32307,200
May 7, 20240.32300.32300.32300.32300.3230-
May 6, 20240.32500.32500.32500.32500.3250-
May 3, 20240.32000.32000.32000.32000.3200-
May 2, 20240.34900.34900.30100.32500.32508,200
Apr 30, 20240.32000.34900.32000.33500.3350100
Apr 29, 20240.31500.31500.31500.31500.3150-
Apr 26, 20240.34900.34900.32500.32500.325020
Apr 25, 20240.34900.34900.30600.30600.306085

Related Tickers

WO6.DE Worldline SA
4.9620
-2.13%
 
R1B.DE Rubean AG
5.10
-2.86%
 
INW.DE GBS Software AG
2.6400
-0.75%
 
NFN.DE NFON AG
6.50
-2.99%
 
ICS.CN Integrated Cyber Solutions Inc.
0.2300
-8.00%
 
1N8.DE Adyen N.V.
1,469.60
+0.25%
 
CYR.DE cyan AG
2.9000
+0.69%
 
724.DE C3.ai, Inc.
19.75
+4.74%
 
CA1.DE Circus SE
14.90
-1.00%
 
EXL.DE Exasol AG
3.3600
-0.59%