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

Berlin - Delayed Quote EUR

United Utilities Group PLC (UUEC.BE)

13.10
+0.20
+(1.55%)
As of 8:29:23 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202513.1013.1013.1013.1013.10-
Apr 28, 202512.9012.9012.9012.9012.90-
Apr 25, 202512.9012.9012.9012.9012.90-
Apr 24, 202512.8012.8012.8012.8012.80-
Apr 23, 202513.0013.0013.0013.0013.00-
Apr 22, 202513.0013.0012.9012.9012.90800
Apr 17, 202512.9012.9012.9012.9012.90-
Apr 16, 202512.7012.7012.7012.7012.70-
Apr 15, 202512.5012.5012.5012.5012.50-
Apr 14, 202512.5012.5012.5012.5012.50-
Apr 11, 202512.2012.2012.2012.2012.20-
Apr 10, 202512.6012.6012.6012.6012.60-
Apr 9, 202511.6011.6011.6011.6011.60-
Apr 8, 202511.8011.8011.8011.8011.80-
Apr 7, 202511.7011.7011.7011.7011.70-
Apr 4, 202512.7012.7012.7012.7012.70-
Apr 3, 202511.8011.8011.8011.8011.80-
Apr 2, 202512.1012.1012.1012.1012.10-
Apr 1, 202512.1012.1012.1012.1012.10-
Mar 31, 202511.9011.9011.9011.9011.90-
Mar 28, 202511.7011.7011.7011.7011.70-
Mar 27, 202511.8011.8011.8011.8011.80-
Mar 26, 202511.7011.7011.7011.7011.70-
Mar 25, 202511.6011.6011.6011.6011.60-
Mar 24, 202511.7011.7011.7011.7011.70-
Mar 21, 202511.8011.8011.8011.8011.80-
Mar 20, 202511.6011.6011.6011.6011.60-
Mar 19, 202511.6011.6011.6011.6011.60-
Mar 18, 202511.8011.8011.8011.8011.80-
Mar 17, 202511.8011.8011.8011.8011.80-
Mar 14, 202511.7011.7011.7011.7011.70-
Mar 13, 202511.6011.6011.6011.6011.60-
Mar 12, 202511.7011.7011.7011.7011.70-
Mar 11, 202511.6011.6011.6011.6011.60-
Mar 10, 202511.4011.4011.4011.4011.40-
Mar 7, 202511.1011.1011.1011.1011.10-
Mar 6, 202511.2011.2011.2011.2011.20-
Mar 5, 202511.9011.9011.9011.9011.90-
Mar 4, 202511.8011.8011.8011.8011.80-
Mar 3, 202511.9011.9011.9011.9011.90-
Feb 28, 202511.6011.6011.6011.6011.60-
Feb 27, 202511.8011.8011.8011.8011.80-
Feb 26, 202511.8011.8011.8011.8011.80-
Feb 25, 202511.8011.8011.8011.8011.80-
Feb 24, 202511.6011.6011.6011.6011.60-
Feb 21, 202511.7011.7011.7011.7011.70-
Feb 20, 202511.8011.8011.8011.8011.80-
Feb 19, 202511.8011.8011.8011.8011.80-
Feb 18, 202512.0012.0012.0012.0012.00-
Feb 17, 202511.9011.9011.9011.9011.90-
Feb 14, 202511.9011.9011.9011.9011.90-
Feb 13, 202511.8011.8011.8011.8011.80-
Feb 12, 202512.0012.0012.0012.0012.00-
Feb 11, 202512.0012.0012.0012.0012.00-
Feb 10, 202512.0012.0012.0012.0012.00-
Feb 7, 202512.0012.0012.0012.0012.00-
Feb 6, 202512.1012.1012.1012.1012.10-
Feb 5, 202512.0012.0012.0012.0012.00-
Feb 4, 202512.1012.1012.1012.1012.10-
Feb 3, 202512.0012.0012.0012.0012.00-
Jan 31, 202512.3012.3012.3012.3012.30-
Jan 30, 202512.0012.0012.0012.0012.00-
Jan 29, 202511.7011.7011.7011.7011.70-
Jan 28, 202511.6011.6011.6011.6011.60-
Jan 27, 202511.4011.4011.4011.4011.40-
Jan 24, 202511.6011.6011.6011.6011.60-
Jan 23, 202511.5011.5011.5011.5011.50-
Jan 22, 202511.8011.8011.8011.8011.80-
Jan 21, 202511.7011.7011.7011.7011.70-
Jan 20, 202511.8011.8011.8011.8011.80-
Jan 17, 202511.7011.7011.7011.7011.70-
Jan 16, 202511.6011.6011.6011.6011.60-
Jan 15, 202511.1011.1011.1011.1011.10-
Jan 14, 202511.4011.4011.4011.4011.40-
Jan 13, 202511.3011.3011.3011.3011.30-
Jan 10, 202511.6011.6011.6011.6011.60-
Jan 9, 202511.6011.6011.6011.6011.60-
Jan 8, 202512.4012.4012.4012.4012.40-
Jan 7, 202512.4012.4012.4012.4012.40-
Jan 6, 202512.6012.6012.6012.6012.60-
Jan 3, 202512.7012.7012.7012.7012.70-
Jan 2, 202512.7012.7012.7012.7012.70-
Dec 30, 202412.6012.6012.6012.6012.60-
Dec 27, 202412.6012.6012.6012.6012.60-
Dec 23, 202412.6012.6012.6012.6012.60-
Dec 20, 202412.7012.7012.7012.7012.70-
Dec 19, 202412.6012.6012.6012.6012.60-
Dec 18, 202413.0013.0013.0013.0013.00-
Dec 17, 202413.0013.0013.0013.0013.00-
Dec 16, 202413.0013.0013.0013.0013.00-
Dec 13, 202413.0013.0013.0013.0013.00-
Dec 12, 202413.0013.0013.0013.0013.00-
Dec 11, 202413.0013.0013.0013.0013.00-
Dec 10, 202413.1013.1013.1013.1013.10-
Dec 9, 202413.2013.2013.2013.2013.20-
Dec 6, 202413.5013.5013.5013.5013.50-
Dec 5, 202413.5013.5013.5013.5013.50-
Dec 4, 202413.4013.4013.4013.4013.40-
Dec 3, 202413.5013.5013.5013.5013.50-
Dec 2, 202413.3013.3013.3013.3013.30-
Nov 29, 202413.5013.5013.5013.5013.50-
Nov 28, 2024 0.20343398 Dividend
Nov 28, 202413.5013.5013.5013.5013.50-
Nov 27, 202413.5013.5013.5013.5013.33-
Nov 26, 202413.5013.5013.5013.5013.33-
Nov 25, 202413.6013.6013.6013.6013.43-
Nov 22, 202413.4013.4013.4013.4013.23-
Nov 21, 202413.2013.2013.2013.2013.03-
Nov 20, 202413.2013.2013.2013.2013.03-
Nov 19, 202413.1013.1013.1013.1012.93-
Nov 18, 202413.0013.0013.0013.0012.83-
Nov 15, 202412.9012.9012.9012.9012.73-
Nov 14, 202412.6012.6012.6012.6012.44-
Nov 13, 202412.5012.5012.5012.5012.34-
Nov 12, 202412.8012.8012.8012.8012.64-
Nov 11, 202412.6012.6012.6012.6012.44-
Nov 8, 202412.6012.6012.6012.6012.44-
Nov 7, 202412.5012.5012.5012.5012.34-
Nov 6, 202412.8012.8012.8012.8012.64-
Nov 5, 202412.3012.3012.3012.3012.14-
Nov 4, 202412.3012.3012.3012.3012.14-
Nov 1, 202412.2012.2012.2012.2012.04-
Oct 31, 202412.3012.3012.3012.3012.14-
Oct 30, 202412.5012.5012.5012.5012.34-
Oct 29, 202412.6012.6012.6012.6012.44-
Oct 28, 202412.6012.6012.6012.6012.44-
Oct 25, 202412.6012.6012.6012.6012.44-
Oct 24, 202412.8012.8012.5012.5012.34571
Oct 23, 202412.8012.8012.8012.8012.64-
Oct 22, 202412.8012.8012.8012.8012.64-
Oct 21, 202413.0013.0013.0013.0012.83-
Oct 18, 202412.9012.9012.9012.9012.73-
Oct 17, 202413.0013.0013.0013.0012.83-
Oct 16, 202412.6012.6012.6012.6012.44-
Oct 15, 202412.6012.6012.6012.6012.44-
Oct 14, 202412.3012.3012.3012.3012.14-
Oct 11, 202412.2012.2012.2012.2012.04-
Oct 10, 202412.2012.2012.2012.2012.04-
Oct 9, 202412.0012.0012.0012.0011.85-
Oct 8, 202411.9011.9011.9011.9011.75-
Oct 7, 202412.2012.2012.2012.2012.04-
Oct 4, 202412.3012.3012.3012.3012.14-
Oct 3, 202412.3012.3012.3012.3012.14-
Oct 2, 202412.7012.7012.7012.7012.54-
Oct 1, 202412.5012.5012.5012.5012.34-
Sep 30, 202412.6012.6012.6012.6012.44-
Sep 27, 202412.5012.5012.5012.5012.34-
Sep 26, 202412.5012.5012.5012.5012.34-
Sep 25, 202412.4012.4012.4012.4012.24-
Sep 24, 202412.6012.6012.6012.6012.44-
Sep 23, 202412.4012.4012.4012.4012.24-
Sep 20, 202412.5012.5012.5012.5012.34-
Sep 19, 202412.6012.6012.6012.6012.44-
Sep 18, 202412.6012.6012.6012.6012.44-
Sep 17, 202412.5012.5012.5012.5012.34-
Sep 16, 202412.4012.4012.4012.4012.24-
Sep 13, 202412.4012.4012.4012.4012.24-
Sep 12, 202412.7012.7012.7012.7012.54-
Sep 11, 202412.6012.6012.6012.6012.44-
Sep 10, 202412.6012.6012.6012.6012.44-
Sep 9, 202412.7012.7012.7012.7012.54-
Sep 6, 202412.5012.5012.5012.5012.34-
Sep 5, 202412.1012.1012.1012.1011.95-
Sep 4, 202411.8011.8011.8011.8011.65-
Sep 3, 202412.1012.1012.1012.1011.95-
Sep 2, 202412.1012.1012.1012.1011.95-
Aug 30, 202412.0012.0012.0012.0011.85-
Aug 29, 202412.0012.0012.0012.0011.85-
Aug 28, 202411.9011.9011.9011.9011.75-
Aug 27, 202411.5011.5011.5011.5011.35-
Aug 26, 202411.7011.7011.7011.7011.55-
Aug 23, 202411.5011.5011.5011.5011.35-
Aug 22, 202411.3011.3011.3011.3011.16-
Aug 21, 202411.6011.6011.6011.6011.45-
Aug 20, 202411.7011.7011.7011.7011.55-
Aug 19, 202411.7011.7011.7011.7011.55-
Aug 16, 202411.7011.7011.7011.7011.55-
Aug 15, 202411.8011.8011.8011.8011.65-
Aug 14, 202411.7011.7011.7011.7011.55-
Aug 13, 202411.5011.5011.5011.5011.35-
Aug 12, 202411.4011.4011.4011.4011.25-
Aug 9, 202411.3011.3011.3011.3011.16-
Aug 8, 202411.7011.7011.7011.7011.55-
Aug 7, 202411.6011.6011.6011.6011.45-
Aug 6, 202411.6011.6011.6011.6011.45-
Aug 5, 202412.1012.1012.1012.1011.95-
Aug 2, 202412.1012.1012.1012.1011.95-
Aug 1, 202412.1012.1012.1012.1011.95-
Jul 31, 202412.2012.2012.2012.2012.04-
Jul 30, 202412.1012.1012.1012.1011.95-
Jul 29, 202411.9011.9011.9011.9011.75-
Jul 26, 202411.9011.9011.9011.9011.75-
Jul 25, 202411.9011.9011.9011.9011.75-
Jul 24, 202411.8011.8011.8011.8011.65-
Jul 23, 202412.1012.1012.1012.1011.95-
Jul 22, 202412.0012.0012.0012.0011.85-
Jul 19, 202412.1012.1012.1012.1011.95-
Jul 18, 202412.0012.0012.0012.0011.85-
Jul 17, 202411.8011.8011.8011.8011.65-
Jul 16, 202412.3012.3012.3012.3012.14-
Jul 15, 202412.5012.5012.5012.5012.34-
Jul 12, 202412.9012.9012.9012.9012.73-
Jul 11, 202412.5012.5012.5012.5012.34-
Jul 10, 202412.2012.2012.2012.2012.04-
Jul 9, 202412.1012.1012.1012.1011.95-
Jul 8, 202411.9011.9011.9011.9011.75-
Jul 5, 202411.7011.7011.7011.7011.55-
Jul 4, 202411.5011.5011.5011.5011.35-
Jul 3, 202411.4011.4011.4011.4011.25-
Jul 2, 202411.6011.6011.6011.6011.45-
Jul 1, 202411.6011.6011.6011.6011.45-
Jun 28, 202411.6011.6011.6011.6011.45-
Jun 27, 202411.7011.7011.7011.7011.55-
Jun 26, 202411.9011.9011.9011.9011.75-
Jun 25, 202411.9011.9011.9011.9011.75-
Jun 24, 202411.8011.8011.8011.8011.65-
Jun 21, 202411.8011.8011.8011.8011.65-
Jun 20, 2024 0.3907392 Dividend
Jun 20, 202411.7011.7011.7011.7011.55-
Jun 19, 202412.0012.0012.0012.0011.52-
Jun 18, 202411.9011.9011.9011.9011.42-
Jun 17, 202412.2012.2012.2012.2011.71-
Jun 14, 202412.3012.3012.3012.3011.81-
Jun 13, 202412.1012.1012.1012.1011.61-
Jun 12, 202411.8011.8011.8011.8011.33-
Jun 11, 202411.9011.9011.9011.9011.42-
Jun 10, 202411.9011.9011.9011.9011.42-
Jun 7, 202411.8011.8011.8011.8011.33-
Jun 6, 202411.9011.9011.9011.9011.42-
Jun 5, 202412.0012.0012.0012.0011.52-
Jun 4, 202411.7011.7011.7011.7011.23-
Jun 3, 202412.2012.2012.2012.2011.71-
May 31, 202411.8011.8011.8011.8011.33-
May 30, 202411.6011.6011.6011.6011.13-
May 29, 202411.6011.6011.6011.6011.13-
May 28, 202412.0012.0012.0012.0011.52-
May 27, 202411.8011.8011.8011.8011.33-
May 24, 202411.9011.9011.9011.9011.42-
May 23, 202412.5012.5012.5012.5012.00-
May 22, 202412.5012.5012.5012.5012.00-
May 21, 202412.6012.6012.6012.6012.09-
May 20, 202412.8012.8012.8012.8012.29-
May 17, 202412.7012.7012.7012.7012.19-
May 16, 202412.9012.9012.9012.9012.38-
May 15, 202412.7012.7012.7012.7012.19-
May 14, 202412.6012.6012.6012.6012.09-
May 13, 202412.7012.7012.7012.7012.19-
May 10, 202412.7012.7012.7012.7012.19-
May 9, 202412.5012.5012.5012.5012.00-
May 8, 202412.6012.6012.6012.6012.09-
May 7, 202412.4012.4012.4012.4011.90-
May 6, 202412.3012.3012.3012.3011.81-
May 3, 202412.2012.2012.2012.2011.71-
May 2, 202412.3012.3012.3012.3011.81-
Apr 30, 202412.2012.2012.2012.2011.71-
Apr 29, 202412.1012.1012.1012.1011.61-