Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

Unity Software Inc (US3.MU)

Compare
21.55
-1.94
(-8.24%)
At close: March 7 at 8:00:23 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202521.5521.5521.5521.5521.55-
Mar 6, 202523.4923.4923.4923.4923.49-
Mar 5, 202523.3823.5923.3823.5923.59100
Mar 4, 202522.8022.8022.8022.8022.80-
Mar 3, 202524.9324.9324.9324.9324.93-
Feb 28, 202525.1225.1225.1225.1225.12-
Feb 27, 202525.6525.6525.6525.6525.65-
Feb 26, 202524.8726.0724.8726.0726.071
Feb 25, 202526.0326.0326.0326.0326.03-
Feb 24, 202527.2627.2627.2627.2627.26-
Feb 21, 202526.5127.6126.4827.6127.61464
Feb 20, 202520.8322.9720.8322.9722.977
Feb 19, 202520.8320.8320.8320.8320.83-
Feb 18, 202520.5420.5420.5420.5420.54-
Feb 17, 202520.4420.4420.4420.4420.44-
Feb 14, 202519.8919.8919.8919.8919.89-
Feb 13, 202518.9919.7618.9919.7619.7619
Feb 12, 202519.0019.0019.0019.0019.00-
Feb 11, 202519.9419.9419.9419.9419.94-
Feb 10, 202520.5120.5120.5120.5120.51-
Feb 7, 202520.5120.5120.5120.5120.51-
Feb 6, 202520.5120.5120.5120.5120.51-
Feb 5, 202520.6120.6120.6120.6120.61-
Feb 4, 202520.8020.8020.8020.8020.80-
Feb 3, 202520.8020.8020.8020.8020.80-
Jan 31, 202522.1422.1422.1422.1422.14-
Jan 30, 202522.0022.0022.0022.0022.00-
Jan 29, 202522.2622.2621.7821.7821.7840
Jan 28, 202520.8420.8420.8420.8420.84-
Jan 27, 202521.0021.0021.0021.0021.00-
Jan 24, 202522.1122.1222.1122.1222.12-
Jan 23, 202522.3222.6322.3222.6322.63600
Jan 22, 202521.3121.3121.3121.3121.31-
Jan 21, 202521.0621.0620.7320.7320.736
Jan 20, 202521.1321.1321.1321.1321.13-
Jan 17, 202521.3521.3521.1321.1321.131
Jan 16, 202521.3521.3521.3521.3521.35-
Jan 15, 202521.2621.2621.2621.2621.26-
Jan 14, 202521.2321.2321.2221.2221.22-
Jan 13, 202520.2520.2520.2520.2520.25-
Jan 10, 202522.1922.1922.1922.1922.19-
Jan 9, 202522.3522.3522.3522.3522.35-
Jan 8, 202522.4922.4922.4922.4922.49-
Jan 7, 202523.8023.8023.8023.8023.80-
Jan 6, 202523.6923.6923.6923.6923.69-
Jan 3, 202524.1924.1924.1424.1424.14200
Jan 2, 202523.5524.1923.5524.1924.19210
Dec 30, 202421.8621.8621.4821.4821.48115
Dec 27, 202423.0923.0923.0923.0923.09-
Dec 23, 202421.8321.8321.8321.8321.83-
Dec 20, 202421.3221.3221.3221.3221.32-
Dec 19, 202421.6621.6621.6621.6621.66-
Dec 18, 202423.5523.5523.1523.1523.15200
Dec 17, 202423.8823.8823.8823.8823.88-
Dec 16, 202423.4423.4423.4423.4423.44-
Dec 13, 202425.1625.1625.1625.1625.16-
Dec 12, 202425.3125.3125.3125.3125.31-
Dec 11, 202425.3125.3125.3125.3125.31-
Dec 10, 202426.0326.0326.0326.0326.03-
Dec 9, 202426.3626.8326.3626.8326.8330
Dec 6, 202426.3226.3226.3226.3226.32-
Dec 5, 202425.0126.4724.7526.4726.47440
Dec 4, 202423.1923.1923.1923.1923.19-
Dec 3, 202422.9822.9822.9822.9822.98-
Dec 2, 202422.7022.7022.7022.7022.70-
Nov 29, 202422.2922.2922.2922.2922.29-
Nov 28, 202422.1822.1822.1822.1822.18-
Nov 27, 202422.4622.4621.7221.7221.721,472
Nov 26, 202422.9922.9922.9922.9922.99-
Nov 25, 202422.8123.0522.8123.0523.0580
Nov 22, 202421.3221.3221.3221.3221.32-
Nov 21, 202420.6520.6520.6520.6520.65-
Nov 20, 202418.7020.7518.7020.6520.65255
Nov 19, 202416.9316.9316.9316.9316.93-
Nov 18, 202416.7416.7416.7416.7416.74-
Nov 15, 202417.8117.8117.8117.8117.81-
Nov 14, 202418.1118.1118.1118.1118.11-
Nov 13, 202418.1118.1118.1118.1118.11-
Nov 12, 202419.0119.0118.3918.3918.392,500
Nov 11, 202419.3819.3819.3819.3819.387
Nov 8, 202419.9219.9219.9219.9219.92-
Nov 7, 202420.7320.7320.7320.7320.73-
Nov 6, 202420.7320.7320.7320.7320.73-
Nov 5, 202418.7718.7718.7718.7718.77-
Nov 4, 202419.0219.0219.0219.0219.02-
Nov 1, 202418.6018.6018.6018.6018.60-
Oct 31, 202419.0019.0019.0019.0019.00-
Oct 30, 202419.0319.0419.0319.0419.045
Oct 29, 202418.9718.9718.9718.9718.97-
Oct 28, 202418.5218.5218.5218.5218.52-
Oct 25, 202418.7418.7418.7418.7418.74-
Oct 24, 202418.9418.9418.9418.9418.94-
Oct 23, 202419.7219.7219.7219.7219.72-
Oct 22, 202420.2620.2620.2620.2620.26-
Oct 21, 202420.2620.2620.2620.2620.26-
Oct 18, 202419.7419.7419.7419.7419.74-
Oct 17, 202420.1920.1920.1920.1920.19-
Oct 16, 202420.1920.1920.1920.1920.19-
Oct 15, 202420.1720.1720.1720.1720.17-
Oct 14, 202419.8719.9719.8719.9719.9722
Oct 11, 202419.2420.2018.9420.2020.20466
Oct 10, 202419.4219.4219.4219.4219.42-
Oct 9, 202419.3119.7519.2619.7519.75158
Oct 8, 202419.3419.3419.3419.3419.34-
Oct 7, 202420.0020.0019.8919.8919.892
Oct 4, 202418.8020.0018.8020.0020.0055
Oct 3, 202419.0919.0918.7018.7018.70200
Oct 2, 202419.3819.3919.3819.3919.39200
Oct 1, 202420.3120.3120.2520.2520.252
Sep 30, 202420.1520.1520.1520.1520.15-
Sep 27, 202419.9119.9619.9119.9619.9625
Sep 26, 202419.9119.9119.9119.9119.91-
Sep 25, 202420.7720.8820.0020.0020.00250
Sep 24, 202419.3820.3019.3820.3020.30100
Sep 23, 202418.6518.6518.5018.5018.5044
Sep 20, 202418.1718.1718.1718.1718.17-
Sep 19, 202418.5618.5618.5618.5618.56-
Sep 18, 202418.5618.5618.5618.5618.56-
Sep 17, 202418.3118.3118.3118.3118.31-
Sep 16, 202418.1418.1418.1418.1418.14-
Sep 13, 202417.2518.1417.2518.1418.14400
Sep 12, 202415.6415.6415.6415.6415.64-
Sep 11, 202415.0715.0715.0715.0715.07-
Sep 10, 202415.7015.7015.7015.7015.70-
Sep 9, 202414.5214.7514.5214.7514.751,000
Sep 6, 202415.3515.3515.3515.3515.35-
Sep 5, 202414.5415.1914.5415.1915.1930
Sep 4, 202415.3015.3015.1215.1215.1230
Sep 3, 202415.1115.9415.1115.9415.942
Sep 2, 202414.9914.9914.9914.9914.99-
Aug 30, 202415.1015.1015.1015.1015.10-
Aug 29, 202414.8614.8614.7814.7814.78200
Aug 28, 202415.6015.6015.6015.6015.60-
Aug 27, 202416.0116.0116.0116.0116.01-
Aug 26, 202416.0116.0116.0116.0116.01-
Aug 23, 202415.4015.4015.4015.4015.40-
Aug 22, 202415.5415.5415.5415.5415.54-
Aug 21, 202415.2415.2415.2415.2415.24-
Aug 20, 202415.0815.0815.0815.0815.08-
Aug 19, 202414.9614.9614.9614.9614.96-
Aug 16, 202414.9214.9214.9214.9214.92-
Aug 15, 202414.6614.6614.6614.6614.66-
Aug 14, 202414.7714.7714.7714.7714.77-
Aug 13, 202414.1114.1114.1114.1114.11-
Aug 12, 202414.2514.2514.2514.2514.25-
Aug 9, 202413.1813.1813.1813.1813.18-
Aug 8, 202412.8512.8512.8512.8512.85-
Aug 7, 202413.2713.2713.2713.2713.27-
Aug 6, 202413.8313.8313.8313.8313.83-
Aug 5, 202413.9413.9413.9413.9413.94-
Aug 2, 202414.5514.5514.5514.5514.55-
Aug 1, 202415.2515.2515.2515.2515.25-
Jul 31, 202415.1315.1315.1315.1315.13-
Jul 30, 202415.2315.2315.2315.2315.23-
Jul 29, 202415.3715.3715.3715.3715.37-
Jul 26, 202414.9814.9814.9814.9814.98-
Jul 25, 202414.6814.6814.6814.6814.68-
Jul 24, 202415.4015.4015.4015.4015.40-
Jul 23, 202415.0915.0915.0915.0915.09-
Jul 22, 202415.0815.0815.0815.0815.08-
Jul 19, 202415.3015.3015.3015.3015.30-
Jul 18, 202416.6516.7216.4216.4216.42490
Jul 17, 202416.2116.2116.2116.2116.21-
Jul 16, 202415.7815.7815.7815.7815.78-
Jul 15, 202415.7815.7815.7815.7815.78-
Jul 12, 202415.2715.2715.2715.2715.27-
Jul 11, 202414.3614.3614.3614.3614.36-
Jul 10, 202414.5714.5714.5714.5714.57-
Jul 9, 202414.9814.9814.9814.9814.98-
Jul 8, 202414.6714.6714.4914.4914.4910
Jul 5, 202414.8614.8614.8614.8614.86-
Jul 4, 202414.8814.8814.8814.8814.88-
Jul 3, 202414.9014.9014.9014.9014.90-
Jul 2, 202414.9014.9014.7414.7414.7412
Jul 1, 202415.4415.4415.4415.4415.44-
Jun 28, 202415.5315.5315.5315.5315.53-
Jun 27, 202415.3415.3415.3415.3415.34-
Jun 26, 202415.1215.1215.1215.1215.12-
Jun 25, 202415.6015.6015.6015.6015.60-
Jun 24, 202414.8914.8914.8914.8914.89-
Jun 21, 202414.7414.7414.7414.7414.74-
Jun 20, 202415.0015.0015.0015.0015.00-
Jun 19, 202415.1815.1814.9014.9014.9015
Jun 18, 202415.5015.5015.5015.5015.50-
Jun 17, 202415.5015.5015.5015.5015.50-
Jun 14, 202415.8715.8715.7015.7015.7064
Jun 13, 202416.6416.6416.6416.6416.64-
Jun 12, 202416.6416.6416.6416.6416.64-
Jun 11, 202416.6416.6416.6416.6416.64-
Jun 10, 202416.2916.2916.2916.2916.29-
Jun 7, 202416.6016.6016.6016.6016.60-
Jun 6, 202416.2116.2116.2116.2116.21680
Jun 5, 202416.7316.7316.7316.7316.73-
Jun 4, 202416.7316.7316.7316.7316.73-
Jun 3, 202416.8916.8916.8916.8916.89-
May 31, 202416.3316.3316.3316.3316.3331
May 30, 202417.1817.1817.1817.1817.18-
May 29, 202417.6017.6017.6017.6017.60-
May 28, 202418.0118.0118.0118.0118.01-
May 27, 202418.0218.0218.0218.0218.02-
May 24, 202418.2718.2718.2718.2718.27-
May 23, 202419.0319.0319.0319.0319.03-
May 22, 202419.0319.0319.0319.0319.03-
May 21, 202419.7019.7019.7019.7019.70-
May 20, 202420.0920.0919.7219.7219.7251
May 17, 202420.4420.4420.4420.4420.44-
May 16, 202420.5220.5220.4420.4420.44300
May 15, 202421.2321.2320.3520.3520.3550
May 14, 202420.7520.7520.7520.7520.75-
May 13, 202420.3020.3020.3020.3020.30-
May 10, 202421.4521.4520.6620.6620.66100
May 9, 202422.6622.8122.3822.3822.38117
May 8, 202423.5323.5323.5323.5323.53-
May 7, 202423.5623.5623.5323.5323.533
May 6, 202423.1223.1223.1223.1223.12-
May 3, 202422.8122.8122.8122.8122.81-
May 2, 202422.8122.8122.8122.8122.81-
Apr 30, 202423.2323.2323.2123.2123.2144
Apr 29, 202422.4422.4422.4422.4422.44-
Apr 26, 202421.9921.9921.9921.9921.99-
Apr 25, 202421.6421.6421.3321.3321.3395
Apr 24, 202421.6421.6421.6421.6421.64-
Apr 23, 202421.5621.5621.5621.5621.56-
Apr 22, 202421.5621.5621.5621.5621.56-
Apr 19, 202421.9621.9621.9621.9621.96-
Apr 18, 202422.3922.3922.3922.3922.39-
Apr 17, 202422.5722.5722.5722.5722.57-
Apr 16, 202423.0523.0522.5022.5022.5020
Apr 15, 202424.1124.1124.1124.1124.11-
Apr 12, 202424.2324.2324.2324.2324.23-
Apr 11, 202424.2024.2024.2024.2024.20-
Apr 10, 202424.8224.8224.8224.8224.82-
Apr 9, 202424.0824.0824.0624.0624.0612
Apr 8, 202423.4523.4523.4523.4523.45-
Apr 5, 202423.4523.4523.4523.4523.45-
Apr 4, 202424.0124.0124.0124.0124.01-
Apr 3, 202424.1424.1424.1424.1424.14-
Apr 2, 202424.9024.9023.8823.8823.8850
Mar 28, 202424.9424.9424.9424.9424.94-
Mar 27, 202424.9424.9424.9424.9424.94-
Mar 26, 202425.0925.0925.0925.0925.09-
Mar 25, 202425.0925.0925.0925.0925.09-
Mar 22, 202425.3625.7025.3625.7025.7040
Mar 21, 202425.0025.0725.0025.0725.078
Mar 20, 202423.7523.7523.7523.7523.75-
Mar 19, 202423.9123.9123.2723.2723.2740
Mar 18, 202424.0224.0224.0224.0224.02-
Mar 15, 202424.0224.0224.0224.0224.02-
Mar 14, 202424.1424.1424.1424.1424.14-
Mar 13, 202423.7324.1423.7324.1424.14100
Mar 12, 202424.8524.8523.7323.7323.73266
Mar 11, 202424.8524.8524.8524.8524.85-
Mar 8, 202425.0425.0425.0425.0425.0425
Mar 7, 202424.8224.9324.8224.9324.9325

Related Tickers

BNZIW Banzai International, Inc.
0.0250
-3.85%
 
MRIN Marin Software Incorporated
1.5600
-1.27%
 
BNZI Banzai International, Inc.
1.1700
+1.74%
 
WRD WeRide Inc.
16.39
+2.76%
 
CRM Salesforce, Inc.
282.89
-1.10%
 
APP AppLovin Corporation
270.48
+4.18%
 
MSTR MicroStrategy Incorporated
287.18
-5.57%