Frankfurt - Delayed Quote EUR

PT Unilever Indonesia Tbk (UTG.F)

Compare
0.0775
-0.0225
(-22.50%)
At close: 8:19:18 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20250.07750.07750.07750.07750.077510,000
Jan 29, 20250.10000.10000.10000.10000.1000-
Jan 28, 20250.10000.11200.10000.11200.112010,000
Jan 27, 20250.07950.07950.07950.07950.0795-
Jan 24, 20250.08150.08150.08150.08150.0815-
Jan 23, 20250.08050.08050.08050.08050.0805-
Jan 22, 20250.08050.08050.08050.08050.0805-
Jan 21, 20250.08300.08300.08300.08300.0830-
Jan 20, 20250.08450.08450.08450.08450.0845-
Jan 17, 20250.08550.08550.08550.08550.0855-
Jan 16, 20250.08500.08500.08500.08500.0850-
Jan 15, 20250.08500.08500.08500.08500.0850-
Jan 14, 20250.08550.08550.08550.08550.0855-
Jan 13, 20250.12300.12300.08250.08250.082540,000
Jan 10, 20250.08150.08150.08150.08150.0815-
Jan 9, 20250.08200.08200.08200.08200.0820-
Jan 8, 20250.08400.08400.08400.08400.0840-
Jan 7, 20250.08400.08400.08400.08400.0840-
Jan 6, 20250.08550.08550.08550.08550.0855-
Jan 3, 20250.08750.08750.08750.08750.0875-
Jan 2, 20250.08950.08950.08950.08950.0895-
Dec 30, 20240.09100.09100.09100.09100.0910-
Dec 27, 20240.08750.08750.08750.08750.0875-
Dec 23, 20240.08450.08500.08450.08450.0845-
Dec 20, 20240.08350.08350.08350.08350.0835-
Dec 19, 20240.08500.08500.08500.08500.0850-
Dec 18, 20240.08600.08600.08600.08600.0860-
Dec 17, 20240.08500.08500.08500.08500.0850-
Dec 16, 20240.08950.08950.08950.08950.0895-
Dec 13, 20240.09100.09100.09100.09100.0910-
Dec 12, 20240.09400.09400.09400.09400.0940-
Dec 11, 20240.09700.09700.09700.09700.0970-
Dec 10, 20240.09950.09950.09950.09950.0995-
Dec 9, 20240.09350.09350.09350.09350.0935-
Dec 6, 20240.09150.09150.09150.09150.0915-
Dec 5, 2024 41.0000 Dividend
Dec 5, 20240.09150.09150.09150.09150.0915-
Dec 4, 20240.09350.09350.09350.0935-40.9065-
Dec 3, 20240.11800.11800.11800.1180-51.62532,228
Dec 2, 20240.09200.09200.09200.0920-40.2502-
Nov 29, 20240.11400.11400.11400.1140-49.875335,000
Nov 28, 20240.11000.12000.11000.1200-52.500360
Nov 27, 20240.09150.09150.09150.0915-40.0315-
Nov 26, 20240.09450.09450.09450.0945-41.3440-
Nov 25, 20240.09100.09100.09100.0910-39.8127-
Nov 22, 20240.11000.11000.11000.1100-48.1253-
Nov 21, 20240.11500.11500.11500.1150-50.3128-
Nov 20, 20240.11800.11800.11800.1180-51.625326,000
Nov 19, 20240.11800.11800.11800.1180-51.6253-
Nov 18, 20240.10500.10500.10500.1050-45.9378-
Nov 15, 20240.10500.10500.10500.1050-45.9378-
Nov 14, 20240.08650.11600.08650.1160-50.75035,990
Nov 13, 20240.08800.08800.08800.0880-38.5002-
Nov 12, 20240.10000.10000.10000.1000-43.75031,108
Nov 11, 20240.08350.08350.08350.0835-36.5315-
Nov 8, 20240.08100.08100.08100.0810-35.4377-
Nov 7, 20240.08350.10500.08350.0925-40.46904,350
Nov 6, 20240.08250.08250.08250.0825-36.0940-
Nov 5, 20240.08700.08700.08700.0870-38.0627-
Nov 4, 20240.09150.09150.09150.0915-40.0315-
Nov 1, 20240.09400.09400.09400.0940-41.1252-
Oct 31, 20240.09550.09550.09550.0955-41.7815-
Oct 30, 20240.09550.09550.09550.0955-41.7815-
Oct 29, 20240.09750.09750.09750.0975-42.6565-
Oct 28, 20240.09850.09850.09850.0985-43.0940-
Oct 25, 20240.10500.10500.10500.1050-45.9378-
Oct 24, 20240.10700.10700.10700.1070-46.8128-
Oct 23, 20240.11700.11700.11700.1170-51.1878-
Oct 22, 20240.11700.11700.11700.1170-51.1878-
Oct 21, 20240.11700.11700.11700.1170-51.1878-
Oct 18, 20240.11900.11900.11900.1190-52.0628-
Oct 17, 20240.12100.12200.12100.1220-53.37532,400
Oct 16, 20240.11700.11700.11700.1170-51.1878-
Oct 15, 20240.11800.11800.11800.1180-51.6253-
Oct 14, 20240.11300.11300.11300.1130-49.4378-
Oct 11, 20240.11200.11200.11200.1120-49.0003-
Oct 10, 20240.11300.11300.11300.1130-49.4378-
Oct 9, 20240.11400.11400.11400.1140-49.8753-
Oct 8, 20240.11600.11600.11600.1160-50.7503-
Oct 7, 20240.11100.11100.11100.1110-48.5628-
Oct 4, 20240.10900.10900.10900.1090-47.6878-
Oct 3, 20240.10700.10700.10700.1070-46.8128-
Oct 2, 20240.10800.10800.10800.1080-47.2503-
Oct 1, 20240.11000.11000.11000.1100-48.1253-
Sep 30, 20240.11300.13100.11300.1310-57.31287,731
Sep 27, 20240.11400.11400.11400.1140-49.8753-
Sep 26, 20240.11600.11600.11600.1160-50.7503-
Sep 25, 20240.11300.11300.11300.1130-49.4378-
Sep 24, 20240.11200.11200.11200.1120-49.0003-
Sep 23, 20240.11000.11000.11000.1100-48.1253-
Sep 20, 20240.10800.10800.10800.1080-47.2503-
Sep 19, 20240.11100.11100.11100.1110-48.5628-
Sep 18, 20240.11500.11500.11500.1150-50.3128-
Sep 17, 20240.10700.10700.10700.1070-46.8128-
Sep 16, 20240.10800.11400.10800.1140-49.8753-
Sep 13, 20240.10800.10800.10800.1080-47.2503-
Sep 12, 20240.11000.11000.11000.1100-48.1253-
Sep 11, 20240.10900.10900.10900.1090-47.6878-
Sep 10, 20240.10900.10900.10900.1090-47.6878-
Sep 9, 20240.10800.10800.10800.1080-47.2503-
Sep 6, 20240.10900.10900.10900.1090-47.6878-
Sep 5, 20240.11000.11000.11000.1100-48.1253-
Sep 4, 20240.11000.11000.11000.1100-48.1253-
Sep 3, 20240.11100.11100.11100.1110-48.5628-
Sep 2, 20240.11400.11400.11400.1140-49.8753-
Aug 30, 20240.11200.11200.11200.1120-49.0003-
Aug 29, 20240.11100.11100.11100.1110-48.5628-
Aug 28, 20240.11000.11000.11000.1100-48.1253-
Aug 27, 20240.11100.11100.11100.1110-48.5628-
Aug 26, 20240.11500.11500.11500.1150-50.3128-
Aug 23, 20240.11500.11500.11500.1150-50.3128-
Aug 22, 20240.11500.11500.11500.1150-50.3128-
Aug 21, 20240.11900.11900.11900.1190-52.0628-
Aug 20, 20240.11800.11800.11800.1180-51.6253-
Aug 19, 20240.11600.11600.11600.1160-50.7503-
Aug 16, 20240.11800.11800.11800.1180-51.6253-
Aug 15, 20240.11800.11800.11800.1180-51.6253-
Aug 14, 20240.11900.11900.11900.1190-52.0628-
Aug 13, 20240.12100.12100.12100.1210-52.9378-
Aug 12, 20240.11900.11900.11900.1190-52.0628-
Aug 9, 20240.12200.12200.12200.1220-53.3753-
Aug 8, 20240.11900.11900.11900.1190-52.0628-
Aug 7, 20240.11800.11800.11800.1180-51.6253-
Aug 6, 20240.11900.11900.11900.1190-52.0628-
Aug 5, 20240.11600.11600.11600.1160-50.7503-
Aug 2, 20240.12100.12100.12100.1210-52.9378-
Aug 1, 20240.12000.12000.12000.1200-52.5003-
Jul 31, 20240.11700.11700.11700.1170-51.1878-
Jul 30, 20240.11600.11600.11600.1160-50.7503-
Jul 29, 20240.11900.11900.11900.1190-52.0628-
Jul 26, 20240.12200.12200.12200.1220-53.3753-
Jul 25, 20240.12100.12100.12100.1210-52.9378-
Jul 24, 20240.13300.13300.13300.1330-58.1879-
Jul 23, 20240.13400.13400.13400.1340-58.6254-
Jul 22, 20240.13700.13900.13700.1390-60.8129-
Jul 19, 20240.13800.13800.13800.1380-60.3754-
Jul 18, 20240.14000.14000.14000.1400-61.2504-
Jul 17, 20240.14300.14300.14300.1430-62.5629-
Jul 16, 20240.14100.14100.14100.1410-61.6879-
Jul 15, 20240.14600.14600.14600.1460-63.8754-
Jul 12, 20240.14700.14700.14700.1470-64.3129-
Jul 11, 20240.14700.14700.14700.1470-64.3129-
Jul 10, 20240.14800.14800.14800.1480-64.7504-
Jul 9, 20240.15100.15100.15100.1510-66.0629-
Jul 8, 20240.14900.14900.14900.1490-65.1879-
Jul 5, 20240.14500.15300.14500.1530-66.9379-
Jul 4, 20240.14600.14600.14600.1460-63.8754-
Jul 3, 20240.14700.14700.14700.1470-64.3129-
Jul 2, 20240.14800.14800.14800.1480-64.7504-
Jul 1, 2024 77.0000 Dividend
Jul 1, 20240.14800.14800.14800.1480-64.7504-
Jun 28, 20240.15400.15400.15400.154033,620.3320-
Jun 27, 20240.15200.15200.15200.152033,183.7031-
Jun 26, 20240.15000.15000.15000.150032,747.0762-
Jun 25, 20240.15000.15000.15000.150032,747.0762-
Jun 24, 20240.15200.15200.15200.152033,183.703118,600
Jun 21, 20240.15200.15200.15200.152033,183.7031-
Jun 20, 20240.15100.15100.15100.151032,965.3867-
Jun 19, 20240.15700.15700.15700.157034,275.2734-
Jun 18, 20240.16200.16200.16200.162035,366.8398-
Jun 17, 20240.16200.16200.16200.162035,366.8398-
Jun 14, 20240.15900.15900.15900.159034,711.8984-
Jun 13, 20240.18200.18200.18200.182039,733.1133-
Jun 12, 20240.15600.15600.15600.156034,056.9570-
Jun 11, 20240.15600.15600.15600.156034,056.9570-
Jun 10, 20240.15600.15600.15600.156034,056.9570-
Jun 7, 20240.15200.15200.15200.152033,183.7031-
Jun 6, 20240.15500.15500.15500.155033,838.6445-
Jun 5, 20240.15500.15500.15500.155033,838.6445-
Jun 4, 20240.15400.15400.15400.154033,620.3320-
Jun 3, 20240.15500.15500.15500.155033,838.6445-
May 31, 20240.16100.18000.16100.180039,296.4883-
May 30, 20240.15500.15500.15500.155033,838.6445-
May 29, 20240.15500.15500.15500.155033,838.6445-
May 28, 20240.16600.16600.16600.166036,240.0938-
May 27, 20240.16600.16600.16600.166036,240.0938-
May 24, 20240.15600.15600.15600.156034,056.9570-
May 23, 20240.15600.15600.15600.156034,056.9570-
May 22, 20240.15300.15300.15300.153033,402.0156-
May 21, 20240.13900.13900.13900.139030,345.6230-
May 20, 20240.13600.13600.13600.136029,690.6836-
May 17, 20240.13400.13400.13400.134029,254.0547-
May 16, 20240.13300.13300.13300.133029,035.7402-
May 15, 20240.13300.13300.13300.133029,035.7402-
May 14, 20240.13400.13400.13400.134029,254.0547-
May 13, 20240.13600.13600.13600.136029,690.6836-
May 10, 20240.12800.12800.12800.128027,944.1719-
May 9, 20240.12800.12800.12800.128027,944.1719-
May 8, 20240.12800.12800.12800.128027,944.1719-
May 7, 20240.12700.12700.12700.127027,725.8574-
May 6, 20240.13100.13100.13100.131028,599.1113-
May 3, 20240.13000.13000.13000.130028,380.7969-
May 2, 20240.12900.12900.12900.129028,162.4824-
Apr 30, 20240.12900.12900.12900.129028,162.4824-
Apr 29, 20240.12500.12500.12500.125027,289.2285-
Apr 26, 20240.13400.13400.13400.134029,254.0547-
Apr 25, 20240.13300.13300.13300.133029,035.7402-
Apr 24, 20240.11800.11800.11800.118025,761.0313-
Apr 23, 20240.11600.11600.11600.116025,324.4023-
Apr 22, 20240.11700.11700.11700.117025,542.7168-
Apr 19, 20240.13200.13200.13200.132028,817.4258-
Apr 18, 20240.13200.13200.13200.132028,817.4258-
Apr 17, 20240.12000.12000.12000.120026,197.6582-
Apr 16, 20240.13100.13100.13100.131028,599.1113-
Apr 15, 20240.13500.13500.13500.135029,472.3691-
Apr 12, 20240.13500.13500.13500.135029,472.3691-
Apr 11, 20240.13500.13500.13500.135029,472.3691-
Apr 10, 20240.13500.13500.13500.135029,472.3691-
Apr 9, 20240.13500.13500.13500.135029,472.3691-
Apr 8, 20240.13600.13600.13600.136029,690.6836-
Apr 5, 20240.13800.13800.13800.138030,127.3086-
Apr 4, 20240.14000.14000.14000.140030,563.9375-
Apr 3, 20240.13600.13600.13600.136029,690.6836134
Apr 2, 20240.13800.14600.13800.146031,873.816410,000
Mar 28, 20240.13500.13500.13500.135029,472.3691-
Mar 27, 20240.13900.13900.13900.139030,345.6230-
Mar 26, 20240.13900.13900.13900.139030,345.6230-
Mar 25, 20240.13700.17000.13700.144031,437.189549,834
Mar 22, 20240.13600.13600.13600.136029,690.6836-
Mar 21, 20240.14000.14000.14000.140030,563.9375-
Mar 20, 20240.14200.14200.14200.142031,000.5625-
Mar 19, 20240.14200.14200.14200.142031,000.5625-
Mar 18, 20240.14300.14300.14300.143031,218.8770-
Mar 15, 20240.13600.13600.13600.136029,690.6836-
Mar 14, 20240.13700.13700.13700.137029,908.9941-
Mar 13, 20240.13700.13700.13700.137029,908.9941-
Mar 12, 20240.13600.13600.13600.136029,690.6836-
Mar 11, 20240.13500.14100.13500.141030,782.250050,000
Mar 8, 20240.13800.13800.13800.138030,127.3086-
Mar 7, 20240.13800.13800.13800.138030,127.3086-
Mar 6, 20240.13800.13800.13800.138030,127.3086-
Mar 5, 20240.13600.13600.13600.136029,690.6836-
Mar 4, 20240.13700.13700.13700.137029,908.9941-
Mar 1, 20240.13700.13700.13700.137029,908.9941-
Feb 29, 20240.13600.13600.13600.136029,690.6836-
Feb 28, 20240.13600.13600.13600.136029,690.6836-
Feb 27, 20240.13300.13300.13300.133029,035.7402-
Feb 26, 20240.13400.13400.13400.134029,254.0547-
Feb 23, 20240.13900.13900.13900.139030,345.6230-
Feb 22, 20240.13900.13900.13900.139030,345.6230-
Feb 21, 20240.13800.13800.13800.138030,127.3086-
Feb 20, 20240.14300.14300.14300.143031,218.8770-
Feb 19, 20240.14700.14700.14700.147032,092.1309-
Feb 16, 20240.15000.15000.15000.150032,747.0762-
Feb 15, 20240.15600.15600.15600.156034,056.9570-
Feb 14, 20240.14700.14700.14700.147032,092.1309-
Feb 13, 20240.14600.14600.14600.146031,873.8164-
Feb 12, 20240.15600.15600.15600.156034,056.9570-
Feb 9, 20240.17400.17400.17400.174037,986.6016-
Feb 8, 20240.17400.17400.17400.174037,986.6016-
Feb 7, 20240.17300.17300.17300.173037,768.2891-
Feb 6, 20240.17200.17200.17200.172037,549.9766-
Feb 5, 20240.16800.16800.16800.168036,676.7227-
Feb 2, 20240.16400.16400.16400.164035,803.4688-
Feb 1, 20240.16200.16200.16200.162035,366.8398-
Jan 31, 20240.16200.16200.16200.162035,366.8398-
Jan 30, 20240.15900.15900.15900.159034,711.8984-