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

Frankfurt - Delayed Quote EUR

UMT United Mobility Technology AG (UMDK.F)

0.4600
0.0000
(0.00%)
At close: April 25 at 9:03:20 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.46000.46000.46000.46000.4600-
Apr 24, 20250.46000.46000.46000.46000.4600-
Apr 23, 20250.46000.46000.46000.46000.4600-
Apr 22, 20250.42000.42000.42000.42000.4200-
Apr 17, 20250.37000.37000.37000.37000.3700-
Apr 16, 20250.37000.37000.37000.37000.3700-
Apr 15, 20250.31800.31800.31800.31800.3180-
Apr 14, 20250.35000.35000.35000.35000.3500-
Apr 11, 20250.29000.29000.29000.29000.2900-
Apr 10, 20250.26000.26000.26000.26000.2600-
Apr 9, 20250.26000.26000.26000.26000.2600-
Apr 8, 20250.29000.29000.29000.29000.2900-
Apr 7, 20250.29000.29000.29000.29000.2900-
Apr 4, 20250.28000.28000.28000.28000.2800-
Apr 3, 20250.28000.28000.28000.28000.2800-
Apr 2, 20250.30000.30000.30000.30000.3000-
Apr 1, 20250.30000.30000.30000.30000.3000-
Mar 31, 20250.30000.30000.30000.30000.3000-
Mar 28, 20250.30000.30000.30000.30000.3000-
Mar 27, 20250.29000.29000.29000.29000.2900-
Mar 26, 20250.29000.29000.29000.29000.2900-
Mar 25, 20250.23800.23800.23800.23800.2380-
Mar 24, 20250.23800.23800.23800.23800.2380-
Mar 21, 20250.24000.24000.24000.24000.2400-
Mar 20, 20250.25000.25000.25000.25000.2500-
Mar 19, 20250.24000.24000.24000.24000.2400-
Mar 18, 20250.24000.24000.24000.24000.2400-
Mar 17, 20250.23700.23700.23700.23700.2370-
Mar 14, 20250.26000.26000.26000.26000.2600-
Mar 13, 20250.24000.24000.24000.24000.2400-
Mar 12, 20250.26000.26000.26000.26000.2600-
Mar 11, 20250.26000.30000.26000.30000.30001,000
Mar 10, 20250.27000.27000.27000.27000.2700-
Mar 7, 20250.27000.27000.27000.27000.2700-
Mar 6, 20250.27000.27000.27000.27000.2700-
Mar 5, 20250.27000.27000.27000.27000.2700-
Mar 4, 20250.25000.25000.25000.25000.2500-
Mar 3, 20250.26000.26000.26000.26000.2600-
Feb 28, 20250.27000.27000.27000.27000.2700-
Feb 27, 20250.28000.28000.28000.28000.2800-
Feb 26, 20250.28000.28000.28000.28000.2800-
Feb 25, 20250.28000.28000.28000.28000.2800-
Feb 24, 20250.27000.27000.27000.27000.2700-
Feb 21, 20250.27000.27000.27000.27000.2700-
Feb 20, 20250.27000.27000.27000.27000.2700-
Feb 19, 20250.20000.20000.20000.20000.2000-
Feb 18, 20250.20000.20000.20000.20000.2000-
Feb 17, 20250.29000.29000.29000.29000.2900-
Feb 14, 20250.25000.25000.25000.25000.2500-
Feb 13, 20250.28000.28000.28000.28000.2800-
Feb 12, 20250.27000.36900.27000.36900.3690500
Feb 11, 20250.27000.27000.27000.27000.2700-
Feb 10, 20250.26000.26000.26000.26000.2600-
Feb 7, 20250.22000.22000.22000.22000.2200-
Feb 6, 20250.22000.22000.22000.22000.2200-
Feb 5, 20250.21000.21000.21000.21000.2100-
Feb 4, 20250.21000.21000.21000.21000.2100-
Feb 3, 20250.22000.22000.22000.22000.2200-
Jan 31, 20250.24000.24000.24000.24000.2400-
Jan 30, 20250.25000.25000.25000.25000.2500-
Jan 29, 20250.20500.20500.20500.20500.2050-
Jan 28, 20250.25000.25000.25000.25000.2500-
Jan 27, 20250.25000.25000.25000.25000.2500-
Jan 24, 20250.25100.25100.25100.25100.2510-
Jan 23, 20250.25000.25000.25000.25000.2500-
Jan 22, 20250.25000.25000.25000.25000.2500-
Jan 21, 20250.25000.25000.25000.25000.2500-
Jan 20, 20250.25200.25200.25200.25200.2520-
Jan 17, 20250.28000.28000.28000.28000.2800-
Jan 16, 20250.25000.27500.25000.27500.2750-
Jan 15, 20250.27500.27500.27500.27500.2750-
Jan 14, 20250.27000.27000.27000.27000.2700-
Jan 13, 20250.25000.25000.25000.25000.2500-
Jan 10, 20250.28000.28000.28000.28000.2800-
Jan 9, 20250.30000.30000.30000.30000.3000-
Jan 8, 20250.31000.31000.31000.31000.3100400
Jan 7, 20250.28000.28000.28000.28000.2800-
Jan 6, 20250.28000.28000.28000.28000.2800-
Jan 3, 20250.28000.28000.27600.27600.2760-
Jan 2, 20250.25000.30000.25000.30000.3000-
Dec 30, 20240.28000.28000.28000.28000.28003,500
Dec 27, 20240.24000.30000.24000.30000.30001,503
Dec 23, 20240.24000.24000.24000.24000.2400-
Dec 20, 20240.25000.25000.25000.25000.25002,800
Dec 19, 20240.23000.23000.23000.23000.2300-
Dec 18, 20240.25000.25000.25000.25000.2500-
Dec 17, 20240.24000.24000.24000.24000.2400100
Dec 16, 20240.25000.25000.25000.25000.2500-
Dec 13, 20240.23000.23000.23000.23000.2300-
Dec 12, 20240.25000.25000.25000.25000.2500-
Dec 11, 20240.36000.36000.36000.36000.3600352
Dec 10, 20240.22000.27000.22000.27000.2700-
Dec 9, 20240.24000.28000.24000.28000.2800-
Dec 6, 20240.20000.20000.20000.20000.2000-
Dec 5, 20240.20000.25000.20000.25000.2500300
Dec 4, 20240.23300.26000.23300.26000.26007,000
Dec 3, 20240.30000.30000.28000.28000.28006,400
Dec 2, 20240.50000.50000.35000.35000.35001,295
Nov 29, 20240.15000.90000.15000.80000.800026,495
Nov 28, 20240.15000.15000.15000.15000.1500-
Nov 27, 20240.15000.15000.15000.15000.150017
Nov 26, 20240.15000.15000.15000.15000.1500-
Nov 25, 20240.15000.15000.15000.15000.1500-
Nov 22, 20240.16000.16000.16000.16000.1600-
Nov 21, 20240.17000.17000.17000.17000.1700-
Nov 20, 20240.17000.17000.17000.17000.1700-
Nov 19, 20240.17000.17000.17000.17000.1700-
Nov 18, 20240.18000.18000.18000.18000.1800-
Nov 15, 20240.18000.18000.18000.18000.1800-
Nov 14, 20240.18100.18100.18100.18100.1810-
Nov 13, 20240.18100.18100.18100.18100.1810-
Nov 12, 20240.18100.18100.18100.18100.1810-
Nov 11, 20240.23000.23000.23000.23000.23001,200
Nov 8, 20240.19000.19000.19000.19000.1900-
Nov 7, 20240.20000.20000.20000.20000.2000-
Nov 6, 20240.17000.17000.17000.17000.1700-
Nov 5, 20240.16650.16650.16650.16650.1665-
Nov 4, 20240.17000.17000.17000.17000.1700-
Nov 1, 20240.20000.20000.18500.18500.18501,000
Oct 31, 20240.18500.18500.18500.18500.1850-
Oct 30, 20240.18500.18500.18500.18500.1850-
Oct 29, 20240.19000.19000.19000.19000.1900-
Oct 28, 20240.19000.19000.19000.19000.1900-
Oct 25, 20240.19000.19000.19000.19000.1900-
Oct 24, 20240.21000.21000.21000.21000.2100-
Oct 23, 20240.21000.21000.21000.21000.2100-
Oct 22, 20240.19000.19000.19000.19000.1900-
Oct 21, 20240.22000.22000.22000.22000.2200-
Oct 18, 20240.21000.21000.21000.21000.2100-
Oct 17, 20240.22000.22000.22000.22000.2200-
Oct 16, 20240.22000.22000.22000.22000.2200-
Oct 15, 20240.24000.24000.24000.24000.2400-
Oct 14, 20240.21400.28500.21400.28500.2850350
Oct 11, 20240.20000.20000.20000.20000.2000-
Oct 10, 20240.20000.20000.20000.20000.2000-
Oct 9, 20240.19000.22000.19000.22000.2200-
Oct 8, 20240.20000.20000.20000.20000.2000-
Oct 7, 20240.23000.23000.23000.23000.2300-
Oct 4, 20240.23000.23000.23000.23000.2300-
Oct 3, 20240.17000.17000.17000.17000.1700-
Oct 2, 20240.18400.18400.18400.18400.1840-
Oct 1, 20240.14950.21000.14950.21000.2100-
Sep 30, 20240.18450.18450.18450.18450.1845-
Sep 27, 20240.19000.19000.19000.19000.1900-
Sep 26, 20240.19000.19000.19000.19000.1900-
Sep 25, 20240.19000.19000.19000.19000.1900-
Sep 24, 20240.19000.19000.19000.19000.1900-
Sep 23, 20240.18000.18000.18000.18000.1800-
Sep 20, 20240.19000.19000.19000.19000.1900-
Sep 19, 20240.19000.19000.19000.19000.1900-
Sep 18, 20240.18000.20500.18000.20500.2050-
Sep 17, 20240.18000.18000.18000.18000.1800-
Sep 16, 20240.20000.20000.20000.20000.2000-
Sep 13, 20240.21000.21000.21000.21000.2100-
Sep 12, 20240.25000.25000.25000.25000.2500-
Sep 11, 20240.24000.24000.24000.24000.2400-
Sep 10, 20240.19000.19000.19000.19000.1900-
Sep 9, 20240.12250.12250.12250.12250.1225-
Sep 6, 20240.16000.16000.16000.16000.1600-
Sep 5, 20240.16000.16000.16000.16000.1600-
Sep 4, 20240.16700.16700.16700.16700.1670-
Sep 3, 20240.17850.17850.17850.17850.1785-
Sep 2, 20240.20000.20000.20000.20000.2000-
Aug 30, 20240.01000.20000.01000.20000.2000-
Aug 29, 20240.20000.20000.20000.20000.2000-
Aug 28, 20240.01000.20000.01000.20000.2000-
Aug 27, 20240.20000.20000.20000.20000.2000-
Aug 26, 20240.01000.01000.01000.01000.0100-
Aug 23, 20240.22000.24000.22000.24000.2400-
Aug 22, 20240.20000.24500.20000.24500.24501,300
Aug 21, 20240.24000.24000.24000.24000.24002,500
Aug 20, 20240.23000.23000.23000.23000.2300-
Aug 19, 20240.26000.26000.26000.26000.2600-
Aug 16, 20240.26000.26000.26000.26000.2600-
Aug 15, 20240.26000.26000.26000.26000.2600-
Aug 14, 20240.24000.24000.24000.24000.2400-
Aug 13, 20240.24000.24000.24000.24000.2400-
Aug 12, 20240.26000.26000.26000.26000.2600-
Aug 9, 20240.01000.01000.01000.01000.0100-
Aug 8, 20240.01000.01000.01000.01000.0100-
Aug 7, 20240.01000.01000.01000.01000.0100-
Aug 6, 20240.23000.23000.23000.23000.2300-
Aug 5, 20240.01000.01000.01000.01000.0100-
Aug 2, 20240.22000.26000.22000.26000.2600-
Aug 1, 20240.26000.26000.26000.26000.2600-
Jul 31, 20240.24000.26000.24000.26000.2600-
Jul 30, 20240.26000.26000.26000.26000.2600-
Jul 29, 20240.27000.27000.27000.27000.2700-
Jul 26, 20240.26000.26000.26000.26000.2600-
Jul 25, 20240.26000.27000.26000.27000.270020
Jul 24, 20240.23400.27000.23400.27000.2700-
Jul 23, 20240.24000.26000.24000.26000.2600-
Jul 22, 20240.24000.27300.24000.27300.2730-
Jul 19, 20240.23800.23800.23800.23800.2380-
Jul 18, 20240.24000.24000.24000.24000.2400-
Jul 17, 20240.24400.24400.24400.24400.2440-
Jul 16, 20240.26400.26400.26400.26400.2640-
Jul 15, 20240.29000.29000.29000.29000.290050
Jul 12, 20240.30800.31000.30800.31000.31002,000
Jul 11, 20240.30000.30000.30000.30000.3000-
Jul 10, 20240.32700.32700.32700.32700.3270-
Jul 9, 20240.33800.33800.33800.33800.3380-
Jul 8, 20240.01000.01000.01000.01000.0100-
Jul 5, 20240.30000.30000.30000.30000.3000-
Jul 4, 20240.32000.32000.32000.32000.3200-
Jul 3, 20240.30000.34000.30000.34000.3400-
Jul 2, 20240.30000.30000.30000.30000.3000-
Jul 1, 20240.27000.27000.27000.27000.2700-
Jun 28, 20240.27100.27100.27100.27100.2710-
Jun 27, 20240.26900.26900.26900.26900.2690-
Jun 26, 20240.23500.23500.23500.23500.2350-
Jun 25, 20240.24300.34000.24300.34000.3400100
Jun 24, 20240.25900.25900.25900.25900.2590-
Jun 21, 20240.30500.30500.30500.30500.3050-
Jun 20, 20240.28000.28000.28000.28000.2800-
Jun 19, 20240.28000.28000.28000.28000.28002,983
Jun 18, 20240.28000.28000.28000.28000.2800-
Jun 17, 20240.01000.01000.01000.01000.0100-
Jun 14, 20240.28000.28000.28000.28000.2800-
Jun 13, 20240.28000.28000.28000.28000.2800-
Jun 12, 20240.27000.27000.27000.27000.2700-
Jun 11, 20240.27000.27000.27000.27000.2700-
Jun 10, 20240.27000.27000.27000.27000.2700-
Jun 7, 20240.24300.24300.24300.24300.2430-
Jun 6, 20240.27400.27400.27400.27400.2740-
Jun 5, 20240.27000.27000.27000.27000.2700-
Jun 4, 20240.24900.24900.24900.24900.2490-
Jun 3, 20240.27100.27100.27100.27100.2710-
May 31, 20240.28000.28000.28000.28000.2800-
May 30, 20240.20000.20000.20000.20000.2000-
May 29, 20240.28000.28000.28000.28000.2800-
May 28, 20240.28000.28000.28000.28000.2800-
May 27, 20240.28000.28000.28000.28000.2800-
May 24, 20240.28000.28000.28000.28000.2800-
May 23, 20240.28000.28000.28000.28000.2800-
May 22, 20240.28000.28000.28000.28000.2800-
May 21, 20240.27000.27000.27000.27000.2700-
May 20, 20240.29900.29900.29900.29900.2990-
May 17, 20240.29900.29900.29900.29900.2990-
May 16, 20240.29400.29400.29400.29400.2940-
May 15, 20240.24000.24000.24000.24000.2400-
May 14, 20240.27200.27200.27200.27200.2720-
May 13, 20240.28000.28000.28000.28000.2800-
May 10, 20240.01000.30200.01000.30200.30203,010
May 9, 20240.01000.01000.01000.01000.0100-
May 8, 20240.27200.27200.27200.27200.2720-
May 7, 20240.27500.27500.27500.27500.2750-
May 6, 20240.27000.27000.27000.27000.2700-
May 3, 20240.28000.28000.28000.28000.2800-
May 2, 20240.27000.30000.27000.30000.3000-
Apr 30, 20240.26000.26000.26000.26000.2600-
Apr 29, 20240.27000.27000.27000.27000.2700-
Apr 26, 20240.26000.26000.26000.26000.2600-
Apr 25, 20240.27000.27000.27000.27000.2700-

Related Tickers

EXL.DE Exasol AG
3.3600
-0.59%
 
CRWD CrowdStrike Holdings, Inc.
424.88
+2.62%
 
MSFT Microsoft Corporation
391.85
+1.17%
 
PLTR Palantir Technologies Inc.
112.78
+4.64%