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

Frankfurt - Delayed Quote EUR

Uber Technologies, Inc. (UT8.F)

66.86
+1.46
+(2.23%)
As of 4:27:36 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202565.0166.8664.7066.8666.86347
Apr 23, 202566.0467.7565.4065.4065.40266
Apr 22, 202562.6065.2162.6064.3864.38810
Apr 17, 202564.6566.4064.6566.4066.4065
Apr 16, 202563.7664.4563.7664.1364.13568
Apr 15, 202564.4565.9364.4565.9365.9330
Apr 14, 202562.8865.1962.8864.1364.13409
Apr 11, 202563.4963.7162.6262.9162.9165
Apr 10, 202565.2365.2364.0064.6864.68355
Apr 9, 202555.9966.6755.9966.6766.67894
Apr 8, 202560.9163.3860.9162.6662.66772
Apr 7, 202555.0060.4554.1059.6159.61659
Apr 4, 202563.0063.0059.0059.0359.032,179
Apr 3, 202565.0065.2863.5665.0165.01568
Apr 2, 202567.4869.2467.2469.2469.24331
Apr 1, 202567.0268.0067.0267.8767.8746
Mar 31, 202566.8166.8164.6964.6964.69750
Mar 28, 202569.2169.2166.9666.9666.96108
Mar 27, 202568.6469.7768.5869.7769.77805
Mar 26, 202569.8370.5768.5868.5868.58315
Mar 25, 202571.0071.0069.8970.1570.15370
Mar 24, 202570.5671.4670.5570.5570.55553
Mar 21, 202568.3969.8667.4069.8669.86412
Mar 20, 202566.9169.6066.9168.1768.179
Mar 19, 202565.5067.5965.0567.5967.59120
Mar 18, 202566.2866.4364.6065.4265.42588
Mar 17, 202565.8267.1265.5566.6766.67314
Mar 14, 202564.7264.7764.6064.7764.7785
Mar 13, 202564.5065.8064.5065.8065.80666
Mar 12, 202564.7866.4864.6265.5865.58351
Mar 11, 202566.4067.3864.6064.6064.60392
Mar 10, 202569.9670.5166.7167.6867.681,922
Mar 7, 202569.7069.7669.1469.1669.161,031
Mar 6, 202570.4771.1069.2969.2969.29792
Mar 5, 202571.7971.8570.7770.7770.77495
Mar 4, 202570.5871.0368.7268.9368.93988
Mar 3, 202572.8673.9370.9070.9070.901,270
Feb 28, 202570.8072.3770.5072.2372.231,504
Feb 27, 202572.9274.0272.4674.0074.001,128
Feb 26, 202571.4372.5271.0072.4972.491,730
Feb 25, 202571.6272.9169.9671.3471.341,413
Feb 24, 202575.3276.0071.8573.2673.261,381
Feb 21, 202577.2078.1375.5075.5075.50602
Feb 20, 202577.2877.4276.6476.6476.64112
Feb 19, 202578.2078.8376.3177.7777.77333
Feb 18, 202576.0377.4676.0377.4677.46852
Feb 17, 202576.0676.7275.7276.7276.72658
Feb 14, 202576.5777.0075.6675.8075.801,013
Feb 13, 202575.8876.4975.8475.8475.8498
Feb 12, 202573.1476.8972.2076.8976.89488
Feb 11, 202576.5476.5474.1374.1574.151,332
Feb 10, 202572.6676.6372.6676.0076.002,713
Feb 7, 202567.2274.3266.8973.2173.213,984
Feb 6, 202562.9867.0262.5167.0267.022,559
Feb 5, 202567.0167.7261.3461.4161.414,170
Feb 4, 202565.8767.4765.4067.3067.301,070
Feb 3, 202564.0065.7963.3665.7265.72669
Jan 31, 202563.7465.0363.7464.7764.77445
Jan 30, 202563.0164.0262.0063.9163.911,572
Jan 29, 202565.0165.6863.9663.9663.961,963
Jan 28, 202565.7366.6064.8765.2665.26270
Jan 27, 202565.4066.0263.4365.9165.911,249
Jan 24, 202565.3765.3764.8265.2765.27161
Jan 23, 202564.9365.5064.8865.2065.20327
Jan 22, 202564.8565.6064.8565.5665.5688
Jan 21, 202565.3765.5964.4165.2265.22326
Jan 20, 202565.7066.7165.2066.1366.133,630
Jan 17, 202566.4767.3065.9865.9965.99863
Jan 16, 202565.2267.0065.2266.8266.82170
Jan 15, 202562.7565.0362.7564.7864.78232
Jan 14, 202564.5065.0063.8263.8263.82752
Jan 13, 202564.5765.5263.1364.7464.74993
Jan 10, 202563.5063.7562.5063.3863.38871
Jan 9, 202562.3763.7762.3763.7763.77135
Jan 8, 202564.3365.1462.3662.9062.901,315
Jan 7, 202564.1566.1563.9964.1464.143,103
Jan 6, 202562.6465.7562.6464.1464.145,366
Jan 3, 202561.9363.0761.7363.0763.071,637
Jan 2, 202558.1561.1958.1561.0461.042,164
Dec 30, 202458.8158.8158.1458.1458.141,228
Dec 27, 202459.2859.2857.8058.3258.32920
Dec 23, 202458.6059.5658.6059.5659.562,709
Dec 20, 202457.9458.6056.7758.6058.60580
Dec 19, 202459.7060.3858.1658.1658.16577
Dec 18, 202458.2860.3458.2860.1260.121,153
Dec 17, 202457.6157.6157.0557.3057.30556
Dec 16, 202457.4058.0057.0857.4557.452,484
Dec 13, 202458.5359.2758.0058.5758.57418
Dec 12, 202460.0060.6058.9059.3559.351,700
Dec 11, 202461.6861.9058.0058.6558.651,573
Dec 10, 202462.1062.7661.6061.6061.6061
Dec 9, 202463.4063.4061.8562.5162.51762
Dec 6, 202462.4663.0661.5462.5562.551,748
Dec 5, 202468.2669.0960.6861.3461.341,717
Dec 4, 202467.6068.7267.4868.7268.72524
Dec 3, 202469.5970.0967.9967.9967.991,318
Dec 2, 202468.6869.6668.1769.5169.511,445
Nov 29, 202467.9468.4867.9468.3768.37193
Nov 28, 202467.7068.5067.7068.5068.501,071
Nov 27, 202468.0268.6467.8467.8467.844,990
Nov 26, 202469.4870.1768.3068.9168.91488
Nov 25, 202468.5469.7168.5469.7169.71363
Nov 22, 202466.2968.4066.2968.1868.181,156
Nov 21, 202465.7666.9865.6566.4266.42102
Nov 20, 202465.2766.7365.2765.6565.65823
Nov 19, 202465.4865.8264.4965.1265.12576
Nov 18, 202469.8669.8664.3764.9064.90845
Nov 15, 202467.3269.4267.3268.8868.88103
Nov 14, 202467.3168.4467.3168.4468.44651
Nov 13, 202466.8467.5066.8466.8466.84155
Nov 12, 202467.2868.3467.2868.1568.15445
Nov 11, 202466.8768.2066.8767.1867.181,283
Nov 8, 202467.6367.9167.6367.9167.918
Nov 7, 202469.8070.7167.5067.5067.50408
Nov 6, 202470.3571.5068.6468.6468.64493
Nov 5, 202466.9767.7266.9767.7267.7243
Nov 4, 202467.4067.6567.1167.1167.11170
Nov 1, 202467.0568.1467.0567.9867.98845
Oct 31, 202473.8674.0164.6965.8065.802,010
Oct 30, 202473.3474.0073.3473.4773.47915
Oct 29, 202471.7173.8071.7173.8073.80275
Oct 28, 202472.0072.5171.8971.9571.95696
Oct 25, 202472.1672.5971.8172.0572.05141
Oct 24, 202472.0173.4071.8372.1972.19320
Oct 23, 202474.1175.0074.1175.0075.006
Oct 22, 202474.2074.4274.0374.3674.36141
Oct 21, 202472.5372.5372.5372.5372.5332
Oct 18, 202473.6274.3472.7672.8072.80704
Oct 17, 202472.5074.0372.5073.9973.997,488
Oct 16, 202476.2576.4275.2875.7675.7697
Oct 15, 202477.7678.1476.4076.4076.40150
Oct 14, 202478.7278.8277.3278.3478.34945
Oct 11, 202471.7578.7871.7578.7878.781,260
Oct 10, 202470.8671.3570.8171.3571.35209
Oct 9, 202469.2471.0669.1271.0671.06280
Oct 8, 202468.1369.5368.1369.5369.53530
Oct 7, 202467.5768.8767.4068.8768.87195
Oct 4, 202465.9767.1965.9767.1967.19179
Oct 3, 202465.9665.9665.9665.9665.96-
Oct 2, 202466.8767.3066.8767.3067.3025
Oct 1, 202467.1867.8166.8766.8766.87111
Sep 30, 202467.5167.5166.8867.4667.4612
Sep 27, 202467.8468.8067.8468.1968.19219
Sep 26, 202469.2970.8867.8367.8367.8365
Sep 25, 202469.0569.9268.9669.9269.92241
Sep 24, 202467.2469.0267.2469.0269.02299
Sep 23, 202466.4467.5066.0867.5067.50309
Sep 20, 202466.8067.4565.9865.9865.98208
Sep 19, 202466.7768.1866.7768.0068.00167
Sep 18, 202465.2665.4164.8865.4165.4180
Sep 17, 202463.9666.0863.9666.0866.08241
Sep 16, 202465.2065.2065.1565.1565.1510
Sep 13, 202461.2564.9061.2564.9064.90399
Sep 12, 202463.3363.3363.3363.3363.33-
Sep 11, 202462.2462.7861.8262.7862.7812
Sep 10, 202463.0063.4263.0063.4263.4216
Sep 9, 202462.8664.2162.6564.2164.21280
Sep 6, 202463.6664.3962.3962.3962.39115
Sep 5, 202464.4664.8264.4664.8264.8271
Sep 4, 202464.6865.4164.2065.0565.05391
Sep 3, 202465.7766.3065.4965.4965.4910
Sep 2, 202465.7965.7965.7965.7965.79-
Aug 30, 202465.4465.4465.4465.4465.44-
Aug 29, 202463.8465.2363.8465.2365.2350
Aug 28, 202464.8365.1464.8365.1465.14505
Aug 27, 202464.6964.6964.6964.6964.69-
Aug 26, 202466.2567.1064.9764.9764.97331
Aug 23, 202465.0566.2164.5466.2166.21100
Aug 22, 202465.7365.7365.7365.7365.73-
Aug 21, 202465.7466.2065.7466.2066.2080
Aug 20, 202466.5566.8566.5566.6466.649
Aug 19, 202464.7265.9964.7265.9965.99125
Aug 16, 202466.5066.6965.5965.5965.59666
Aug 15, 202465.4466.6465.4466.6466.64672
Aug 14, 202464.3664.9464.3664.9464.944
Aug 13, 202463.1663.8163.1663.3963.39110
Aug 12, 202462.5263.2662.5263.2663.2620
Aug 9, 202463.1363.1362.3062.3062.30221
Aug 8, 202459.2663.3259.2663.3263.32743
Aug 7, 202459.5962.1059.2762.1062.10344
Aug 6, 202455.5259.8955.0059.8959.89605
Aug 5, 202450.7953.0149.0053.0153.01860
Aug 2, 202456.0256.3055.5156.1456.141,195
Aug 1, 202459.7960.2257.9957.9957.9974
Jul 31, 202457.9660.2157.9660.2160.21286
Jul 30, 202458.9659.5758.5559.2059.20443
Jul 29, 202459.0060.4959.0060.4960.4953
Jul 26, 202460.8361.2459.3259.3259.32105
Jul 25, 202460.9660.9660.4360.6660.66810
Jul 24, 202462.0562.0562.0562.0562.05-
Jul 23, 202461.8563.0061.8563.0063.00403
Jul 22, 202462.2862.9961.9061.9061.903,530
Jul 19, 202461.0061.0261.0061.0261.02250
Jul 18, 202462.8763.4261.8261.8261.82220
Jul 17, 202468.0868.0863.0063.0063.00400
Jul 16, 202466.6268.5366.6268.4768.4755
Jul 15, 202466.3666.9366.3666.9366.93315
Jul 12, 202467.1767.4366.8266.8266.82343
Jul 11, 202463.7066.8663.7066.5466.54324
Jul 10, 202465.7666.0363.8063.8063.80250
Jul 9, 202465.7966.1265.7966.1266.1260
Jul 8, 202465.8365.9465.4465.9465.94418
Jul 5, 202465.4765.9165.4765.9165.91500
Jul 4, 202465.6665.6665.1065.1065.10340
Jul 3, 202465.6466.0665.5066.0666.06265
Jul 2, 202466.0066.0064.1464.1464.14100
Jul 1, 202467.3567.8564.7065.8865.88455
Jun 28, 202465.7067.7565.5767.7567.751,845
Jun 27, 202465.8266.3365.8266.3366.338
Jun 26, 202466.4666.6566.4666.6566.6524
Jun 25, 202466.2567.5965.6366.4466.44493
Jun 24, 202465.3465.3465.1965.1965.19305
Jun 21, 202465.3966.6665.3965.7665.76485
Jun 20, 202465.3365.6965.3365.6165.61168
Jun 19, 202465.2365.2365.2365.2365.2310
Jun 18, 202465.6666.0765.6665.8465.84390
Jun 17, 202465.2465.9965.2465.9965.99175
Jun 14, 202466.3066.3065.1965.1965.19279
Jun 13, 202468.4868.4865.5866.1566.152,209
Jun 12, 202465.2066.6764.9466.4766.47623
Jun 11, 202463.4663.9663.4063.4063.40599
Jun 10, 202464.6864.6864.2264.2564.2540
Jun 7, 202463.5263.6563.0263.6563.652,869
Jun 6, 202460.7962.6060.5062.4262.42529
Jun 5, 202459.0561.0259.0561.0261.0250
Jun 4, 202458.4059.5858.4058.9258.9258
Jun 3, 202459.7059.8859.0059.2359.23297
May 31, 202458.9459.2258.3958.9258.921,568
May 30, 202460.3460.3459.2259.8659.8657
May 29, 202458.3159.6057.7459.6059.60161
May 28, 202458.8959.3058.2258.2258.22712
May 27, 202459.4559.4558.0058.5058.50317
May 24, 202458.7959.7358.5959.2159.21819
May 23, 202460.4460.8559.1159.1259.12210
May 22, 202458.7260.6458.7260.6460.64199
May 21, 202459.2559.6758.9959.0859.081,503
May 20, 202460.0860.5260.0860.5260.5276
May 17, 202461.0861.0860.4960.4960.49288
May 16, 202461.0361.9961.0361.4861.48249
May 15, 202460.1160.8060.0960.8060.80326
May 14, 202460.8661.3559.9360.2360.23707
May 13, 202461.7862.6361.7862.2062.20460
May 10, 202463.6063.6062.6262.6262.6219
May 9, 202461.8662.7661.4062.7462.74330
May 8, 202466.8067.3660.2960.2960.292,030
May 7, 202466.8566.8966.8566.8566.85300
May 6, 202464.2567.0064.2567.0067.00951
May 3, 202463.7465.1163.7065.1165.1183
May 2, 202463.5464.1463.4063.6963.69339
Apr 30, 202463.0064.1061.9061.9061.90127
Apr 29, 202464.6464.6462.8062.8062.80853
Apr 26, 202464.9064.9364.4364.9364.93175
Apr 25, 202463.2365.1063.0065.1065.10151
Apr 24, 202465.0865.8263.9563.9563.95287

Related Tickers

FOO0.MU Salesforce Inc
12.20
0.00%
 
LY0.F Lyft, Inc.
10.14
+0.36%
 
PSAN.DE PSI Software SE
26.60
+1.53%
 
FOO.F Salesforce, Inc.
229.00
+3.29%
 
ADB.DU Adobe Inc
315.35
+1.12%
 
307.F Shopify Inc.
79.56
-1.60%
 
ADB.MU Adobe Inc
316.05
+1.15%
 
MIGA.F MicroStrategy Incorporated
306.90
-0.03%
 
TATAELXSI.NS Tata Elxsi Limited
5,918.00
+4.48%
 
FSLY Fastly, Inc.
5.75
+4.55%