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

Stuttgart - Delayed Quote EUR

Union Pacific Corp (UNP.SG)

186.44
-2.20
(-1.17%)
At close: 9:47:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025189.50190.54186.22186.44186.4462
Apr 24, 2025192.22192.22187.04188.64188.643
Apr 23, 2025192.32195.60192.04193.04193.04196
Apr 22, 2025187.58189.20187.58189.20189.206
Apr 17, 2025191.94195.24191.94193.68193.6823
Apr 16, 2025190.86190.86189.04189.04189.042
Apr 15, 2025194.68196.40194.68194.96194.9620
Apr 14, 2025193.16195.86193.16195.86195.86-
Apr 11, 2025196.18196.18193.10193.10193.10-
Apr 10, 2025202.95203.00202.95203.00203.0020
Apr 9, 2025184.56199.14182.36199.14199.1412
Apr 8, 2025193.54195.16189.50189.74189.7440
Apr 7, 2025187.06192.74184.72192.74192.74150
Apr 4, 2025200.35201.35194.04194.04194.0464
Apr 3, 2025212.65212.65202.65202.65202.6536
Apr 2, 2025218.60219.20218.25219.20219.20-
Apr 1, 2025217.15218.30217.15218.30218.30-
Mar 31, 2025212.65218.80212.65218.80218.80-
Mar 28, 2025217.65218.15217.60218.15218.15115
Mar 27, 2025220.60220.60220.60220.60220.60-
Mar 26, 2025216.80217.95216.80217.65217.657
Mar 25, 2025216.80217.95216.80217.95217.957
Mar 24, 2025216.90217.50216.90217.50217.50206
Mar 21, 2025215.80215.80215.80215.80215.80-
Mar 20, 2025216.70217.00216.70217.00217.0050
Mar 19, 2025216.40216.40216.40216.40216.40-
Mar 18, 2025217.15217.15217.15217.15217.15-
Mar 17, 2025216.60216.60216.60216.60216.60-
Mar 14, 2025216.10217.35216.10217.20217.2033
Mar 13, 2025217.30217.30215.25215.25215.25734
Mar 12, 2025217.60219.35216.35218.20218.2027
Mar 11, 2025228.05228.05217.50217.50217.50118
Mar 10, 2025228.45229.45227.80228.45228.4580
Mar 7, 2025225.75229.85225.75229.85229.855
Mar 6, 2025224.70226.80222.00226.80226.8083
Mar 5, 2025227.60227.60225.25225.25225.254
Mar 4, 2025234.00234.00227.40227.40227.40240
Mar 3, 2025236.70236.70233.80233.80233.80-
Feb 28, 2025 1.178664 Dividend
Feb 28, 2025233.80233.80233.80233.80233.80-
Feb 27, 2025234.15235.55234.15234.90233.5618
Feb 26, 2025230.55233.95230.55233.75232.42-
Feb 25, 2025230.55233.95230.55233.95232.62-
Feb 24, 2025233.75233.75231.60231.60230.28-
Feb 21, 2025235.35235.35234.55234.55233.21-
Feb 20, 2025235.70235.75234.60234.70233.3640
Feb 19, 2025239.55239.55234.70236.80235.45-
Feb 18, 2025239.00240.30238.70240.10238.7345
Feb 17, 2025236.95238.55236.95238.55237.19-
Feb 14, 2025239.45239.45238.65238.65237.291
Feb 13, 2025237.85240.30237.85239.60238.2330
Feb 12, 2025238.10238.60237.00238.60237.244
Feb 11, 2025235.90238.70235.55238.70237.346
Feb 10, 2025234.00236.60234.00236.60235.254
Feb 7, 2025233.75234.85233.20233.20231.8710
Feb 6, 2025234.90235.15234.35234.35233.01-
Feb 5, 2025233.00234.05233.00233.60232.27-
Feb 4, 2025234.80235.00233.70234.35233.0110
Feb 3, 2025236.15237.55236.05236.05234.705
Jan 31, 2025240.20240.20239.90239.90238.53-
Jan 30, 2025239.15240.50239.15240.05238.68156
Jan 29, 2025237.80239.55237.80239.55238.18-
Jan 28, 2025235.15242.85235.15238.35236.9990
Jan 27, 2025235.15242.85235.15242.85241.46233
Jan 24, 2025236.45236.45235.80236.40235.0544
Jan 23, 2025226.25237.00226.25237.00235.655
Jan 22, 2025226.60226.60225.20226.40225.11-
Jan 21, 2025223.85226.65223.85226.40225.1115
Jan 20, 2025226.40226.40222.05222.20220.93-
Jan 17, 2025227.70228.85227.70228.85227.5425
Jan 16, 2025223.90226.95223.90226.95225.66-
Jan 15, 2025222.15224.90222.15224.05222.777
Jan 14, 2025220.70221.95220.70221.95220.682
Jan 13, 2025219.30221.30219.30221.30220.04-
Jan 10, 2025224.50224.50219.50219.50218.259
Jan 9, 2025224.15224.15224.15224.15222.87-
Jan 8, 2025223.55223.55223.55223.55222.27-
Jan 7, 2025220.45220.45219.65219.65218.40-
Jan 6, 2025223.65223.65223.65223.65222.37-
Jan 3, 2025222.25224.70222.25224.70223.4273
Jan 2, 2025220.15223.60220.15223.60222.32212
Dec 30, 2024219.00219.00219.00219.00217.75-
Dec 27, 2024220.10222.40219.75222.40221.135
Dec 23, 2024216.90218.15216.90217.05215.8146
Dec 20, 2024215.00215.00214.60214.60213.385
Dec 19, 2024215.90215.90215.90215.90214.67-
Dec 18, 2024218.45218.45218.45218.45217.20-
Dec 17, 2024223.15224.40218.40218.40217.152
Dec 16, 2024223.15224.40220.65220.65219.392
Dec 13, 2024222.55224.05222.10224.05222.77-
Dec 12, 2024221.05225.10221.05223.20221.9349
Dec 11, 2024224.20224.20222.40222.40221.13-
Dec 10, 2024220.30225.00220.30225.00223.725
Dec 9, 2024 1.178664 Dividend
Dec 9, 2024220.60220.60220.60220.60219.34-
Dec 6, 2024220.75223.00220.75223.00220.4080
Dec 5, 2024222.50224.10221.25221.25218.67140
Dec 4, 2024225.15225.15222.55222.55219.95-
Dec 3, 2024228.30228.30225.55225.70223.06-
Dec 2, 2024230.95233.80229.25229.25226.5755
Nov 29, 2024230.70230.70230.70230.70228.01-
Nov 28, 2024231.75233.65231.35231.35228.6515
Nov 27, 2024233.65234.50231.60231.60228.9050
Nov 26, 2024237.25238.25233.55233.55230.8250
Nov 25, 2024231.60231.60231.60231.60228.90-
Nov 22, 2024227.50227.50227.50227.50224.84-
Nov 21, 2024220.70227.60220.70227.60224.94-
Nov 20, 2024220.00223.00219.90221.10218.52650
Nov 19, 2024220.15220.15219.45219.45216.899
Nov 18, 2024222.70222.70221.65221.65219.068
Nov 15, 2024222.35224.10222.35223.45220.8455
Nov 14, 2024226.75226.75223.75223.75221.14-
Nov 13, 2024224.15226.70224.15226.70224.05-
Nov 12, 2024226.45226.45224.95224.95222.32-
Nov 11, 2024224.50227.25224.50227.25224.6075
Nov 8, 2024226.00226.50224.05225.45222.82142
Nov 7, 2024230.55230.55225.10225.10222.47-
Nov 6, 2024220.75220.75220.75220.75218.1754
Nov 5, 2024210.80213.00210.50213.00210.5117
Nov 4, 2024212.55214.95210.80210.80208.3412
Nov 1, 2024213.10215.00213.10215.00212.49-
Oct 31, 2024212.40214.90212.40214.05211.5544
Oct 30, 2024213.85214.30213.50213.50211.0130
Oct 29, 2024213.85213.95213.85213.95211.45-
Oct 28, 2024213.40214.05213.15214.05211.55-
Oct 25, 2024212.50213.85212.50213.70211.2015
Oct 24, 2024223.25223.25212.05212.05209.57420
Oct 23, 2024221.95223.70221.95223.70221.09-
Oct 22, 2024223.85223.85220.25223.25220.64300
Oct 21, 2024223.85223.85221.50221.50218.91300
Oct 18, 2024222.00224.50222.00223.80221.195
Oct 17, 2024227.50227.80222.40222.40219.8050
Oct 16, 2024224.90228.40224.90228.15225.494
Oct 15, 2024224.30226.80224.30226.80224.1515
Oct 14, 2024221.05225.55221.05225.55222.9225
Oct 11, 2024217.70221.20216.75221.20218.62148
Oct 10, 2024216.30218.90216.30217.40214.865
Oct 9, 2024215.40216.75215.40216.75214.22-
Oct 8, 2024214.85217.20214.85216.30213.7712
Oct 7, 2024216.80216.80214.80214.80212.294
Oct 4, 2024217.50218.25216.75216.75214.2226
Oct 3, 2024219.45219.45217.40217.40214.86-
Oct 2, 2024220.45220.75220.35220.75218.1740
Oct 1, 2024217.75221.45217.75221.30218.7230
Sep 30, 2024217.75219.10217.75219.10216.54-
Sep 27, 2024217.35218.40217.35218.40215.85-
Sep 26, 2024220.15220.15216.70216.70214.17-
Sep 25, 2024220.90220.90220.65220.65218.07-
Sep 24, 2024218.65221.75218.65221.30218.72-
Sep 23, 2024219.35219.35218.50219.20216.64-
Sep 20, 2024221.55221.55217.90217.90215.36110
Sep 19, 2024226.10226.10221.85222.10219.51-
Sep 18, 2024227.45227.80225.15225.85223.2111
Sep 17, 2024225.95228.55225.95227.40224.7424
Sep 16, 2024223.55226.10223.35225.80223.16-
Sep 13, 2024223.85226.00223.85224.35221.73-
Sep 12, 2024224.30224.30223.75224.20221.585
Sep 11, 2024226.80226.80224.00224.00221.38-
Sep 10, 2024226.20228.35226.20228.35225.68-
Sep 9, 2024225.15227.55225.15227.25224.609
Sep 6, 2024225.60225.60225.35225.35222.72-
Sep 5, 2024229.85230.15226.20226.20223.5627
Sep 4, 2024229.25229.65228.15228.15225.49-
Sep 3, 2024231.40231.40230.30230.30227.619
Sep 2, 2024230.85231.45230.20231.45228.75-
Aug 30, 2024 1.178664 Dividend
Aug 30, 2024226.85228.50226.85228.50225.839
Aug 29, 2024226.70229.15226.70228.00224.0150
Aug 28, 2024224.05227.35223.85226.70222.74-
Aug 27, 2024221.05224.20221.05223.30219.393
Aug 26, 2024220.15223.05220.15221.65217.7711
Aug 23, 2024219.25219.25218.65218.65214.83-
Aug 22, 2024219.65219.65219.10219.10215.27-
Aug 21, 2024221.15221.15219.90219.90216.05-
Aug 20, 2024221.35221.35221.35221.35217.48100
Aug 19, 2024220.50221.75220.50221.75217.87-
Aug 16, 2024221.65221.65221.20221.20217.3340
Aug 15, 2024218.80221.95218.80221.90218.02100
Aug 14, 2024215.20219.00215.20219.00215.17-
Aug 13, 2024216.00216.00215.35215.35211.585
Aug 12, 2024217.55217.55215.20215.20211.447
Aug 9, 2024219.45219.60219.20219.50215.66-
Aug 8, 2024215.75215.75215.75215.75211.98-
Aug 7, 2024219.25221.40216.80216.80213.019
Aug 6, 2024213.90220.35213.90220.35216.50108
Aug 5, 2024212.15212.15211.10211.10207.4122
Aug 2, 2024224.25225.05223.30223.30219.3925
Aug 1, 2024227.50227.70227.50227.60223.62-
Jul 31, 2024226.15228.50226.15228.20224.2130
Jul 30, 2024223.00227.40222.95227.40223.42159
Jul 29, 2024221.35225.05221.35225.05221.1162
Jul 26, 2024216.65219.50216.65219.50215.66202
Jul 25, 2024218.50219.75216.70216.70212.9160
Jul 24, 2024219.45219.45219.45219.45215.61-
Jul 23, 2024222.25222.25220.80220.90217.04-
Jul 22, 2024221.70222.55221.55221.55217.68-
Jul 19, 2024222.50224.35222.50224.35220.4350
Jul 18, 2024222.45223.85221.85222.20218.31110
Jul 17, 2024222.30223.65221.05222.70218.8122
Jul 16, 2024216.05223.00216.05222.85218.9511
Jul 15, 2024211.20216.25211.20216.25212.47-
Jul 12, 2024209.95212.35209.75211.70208.0081
Jul 11, 2024206.25210.10206.15210.10206.43-
Jul 10, 2024204.15205.40204.15205.40201.8194
Jul 9, 2024205.75205.75205.75205.75202.15-
Jul 8, 2024207.65207.65206.15206.15202.54-
Jul 5, 2024209.90209.90209.90209.90206.23-
Jul 4, 2024208.65210.80208.65210.80207.1130
Jul 3, 2024209.05209.10209.05209.10205.4410
Jul 2, 2024208.25209.35208.25209.35205.6944
Jul 1, 2024211.15211.15208.80209.10205.44-
Jun 28, 2024208.65208.85208.65208.85205.20-
Jun 27, 2024208.05209.90208.05209.90206.235
Jun 26, 2024208.65209.25208.65209.25205.59-
Jun 25, 2024210.25211.30210.25211.30207.60-
Jun 24, 2024210.60213.50210.35213.50209.7716
Jun 21, 2024209.55211.15209.55211.00207.31120
Jun 20, 2024210.00210.00208.15208.45204.8054
Jun 19, 2024206.30208.15206.30208.15204.51-
Jun 18, 2024205.90207.00205.90207.00203.3840
Jun 17, 2024206.75206.75206.75206.75203.13-
Jun 14, 2024206.10207.00205.05207.00203.3855
Jun 13, 2024208.70209.35206.40206.40202.793
Jun 12, 2024211.05211.05211.05211.05207.36-
Jun 11, 2024211.65214.15211.25211.25207.5612
Jun 10, 2024211.10211.65211.10211.65207.95-
Jun 7, 2024209.15211.80209.00211.80208.106
Jun 6, 2024208.65210.35208.55209.10205.4460
Jun 5, 2024209.00209.00208.20208.20204.5645
Jun 4, 2024208.40208.75208.20208.75205.10-
Jun 3, 2024214.30214.30211.00211.00207.3125
May 31, 2024 1.14348 Dividend
May 31, 2024209.75210.30209.75210.25206.57100
May 30, 2024207.15207.15207.15207.15202.25-
May 29, 2024210.15210.85208.50209.25204.3035
May 28, 2024210.75211.85210.55210.55205.57-
May 27, 2024213.05213.05212.25212.45207.4226
May 24, 2024214.55215.05213.30213.30208.25-
May 23, 2024216.15216.70214.60214.75209.6737
May 22, 2024215.60216.40215.45216.40211.2873
May 21, 2024223.15223.15216.75217.05211.92-
May 20, 2024225.15225.15225.15225.15219.82-
May 17, 2024226.15226.15225.00225.00219.68-
May 16, 2024225.80226.55225.80226.30220.9510
May 15, 2024225.55226.30225.55225.85220.51-
May 14, 2024226.95226.95225.55225.55220.2178
May 13, 2024229.00230.05228.15228.15222.752
May 10, 2024228.85231.70228.85231.70226.2271
May 9, 2024227.80227.80227.80227.80222.41-
May 8, 2024224.90224.90224.90224.90219.58-
May 7, 2024221.40221.95221.40221.95216.7010
May 6, 2024222.75224.60222.00222.00216.75600
May 3, 2024223.75223.75223.05223.05217.77-
May 2, 2024218.30222.20218.30222.20216.9418
Apr 30, 2024224.15224.15221.40221.40216.16-
Apr 29, 2024224.95225.80223.25223.25217.97-
Apr 26, 2024226.70226.70226.00226.00220.65-
Apr 25, 2024215.35226.20215.35225.95220.61101