XETRA - Delayed Quote EUR

Uzin Utz SE (UZU.DE)

Compare
48.60 0.00 (0.00%)
At close: 2:06:25 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 48.60 49.00 48.60 48.60 48.60 6
Dec 27, 2024 49.00 49.00 48.00 48.60 48.60 21
Dec 23, 2024 49.20 49.20 48.00 48.60 48.60 189
Dec 20, 2024 48.20 49.00 48.00 48.00 48.00 327
Dec 19, 2024 48.20 48.80 48.00 48.80 48.80 2,070
Dec 18, 2024 48.60 48.60 48.60 48.60 48.60 -
Dec 17, 2024 48.40 48.60 48.20 48.60 48.60 400
Dec 16, 2024 49.00 49.40 48.80 49.20 49.20 797
Dec 13, 2024 48.20 48.60 48.20 48.60 48.60 150
Dec 12, 2024 49.20 49.60 48.20 49.00 49.00 1,005
Dec 11, 2024 48.20 48.80 48.20 48.80 48.80 400
Dec 10, 2024 48.40 48.40 48.40 48.40 48.40 -
Dec 9, 2024 48.20 48.40 48.20 48.40 48.40 1
Dec 6, 2024 48.80 48.80 48.40 48.40 48.40 117
Dec 5, 2024 48.40 49.40 48.40 48.60 48.60 565
Dec 4, 2024 49.00 49.00 48.80 49.00 49.00 133
Dec 3, 2024 49.00 49.60 49.00 49.60 49.60 50
Dec 2, 2024 49.80 49.80 48.80 49.00 49.00 207
Nov 29, 2024 49.80 49.80 49.80 49.80 49.80 34
Nov 28, 2024 49.80 49.80 49.80 49.80 49.80 -
Nov 27, 2024 49.40 50.50 49.40 49.80 49.80 378
Nov 26, 2024 49.60 49.60 49.60 49.60 49.60 -
Nov 25, 2024 50.50 50.50 49.60 49.60 49.60 1
Nov 22, 2024 49.00 49.60 49.00 49.60 49.60 154
Nov 21, 2024 48.40 48.40 48.40 48.40 48.40 -
Nov 20, 2024 48.40 48.40 48.40 48.40 48.40 -
Nov 19, 2024 48.00 48.00 48.00 48.00 48.00 -
Nov 18, 2024 48.00 48.20 48.00 48.20 48.20 104
Nov 15, 2024 47.40 47.40 47.40 47.40 47.40 -
Nov 14, 2024 47.00 47.40 47.00 47.40 47.40 122
Nov 13, 2024 48.00 48.00 46.80 47.00 47.00 2,209
Nov 12, 2024 48.40 48.40 48.40 48.40 48.40 -
Nov 11, 2024 48.20 48.80 48.20 48.80 48.80 639
Nov 8, 2024 48.80 49.00 48.80 49.00 49.00 427
Nov 7, 2024 48.80 48.80 48.60 48.60 48.60 82
Nov 6, 2024 48.40 48.40 48.40 48.40 48.40 -
Nov 5, 2024 48.60 48.60 48.60 48.60 48.60 -
Nov 4, 2024 48.40 48.60 48.40 48.60 48.60 17
Nov 1, 2024 48.60 48.60 48.60 48.60 48.60 7
Oct 31, 2024 48.80 48.80 48.60 48.60 48.60 3
Oct 30, 2024 48.20 48.60 48.20 48.60 48.60 5
Oct 29, 2024 48.20 48.40 48.00 48.40 48.40 500
Oct 28, 2024 48.20 48.80 48.20 48.60 48.60 2
Oct 25, 2024 48.60 48.60 48.60 48.60 48.60 -
Oct 24, 2024 48.40 48.40 48.40 48.40 48.40 100
Oct 23, 2024 48.80 48.80 48.40 48.40 48.40 22
Oct 22, 2024 48.00 48.40 48.00 48.40 48.40 400
Oct 21, 2024 48.20 48.80 48.20 48.40 48.40 101
Oct 18, 2024 48.20 48.20 48.20 48.20 48.20 130
Oct 17, 2024 49.00 49.00 48.80 48.80 48.80 50
Oct 16, 2024 49.00 49.00 48.60 48.60 48.60 1
Oct 15, 2024 50.00 50.00 48.20 48.60 48.60 356
Oct 14, 2024 50.00 50.00 49.40 49.40 49.40 100
Oct 11, 2024 47.80 49.20 47.80 49.20 49.20 468
Oct 10, 2024 47.60 47.60 47.00 47.20 47.20 138
Oct 9, 2024 48.00 48.00 48.00 48.00 48.00 -
Oct 8, 2024 47.60 48.80 46.80 48.20 48.20 401
Oct 7, 2024 48.80 48.80 48.80 48.80 48.80 10
Oct 4, 2024 48.00 48.80 47.40 48.80 48.80 600
Oct 3, 2024 47.60 47.60 47.60 47.60 47.60 -
Oct 2, 2024 48.40 48.40 47.00 47.20 47.20 1,586
Oct 1, 2024 48.00 48.00 46.80 47.80 47.80 431
Sep 30, 2024 46.60 47.20 46.60 47.20 47.20 1
Sep 27, 2024 48.00 48.00 46.20 46.80 46.80 783
Sep 26, 2024 48.00 48.00 46.60 47.80 47.80 466
Sep 25, 2024 49.00 49.00 48.60 48.60 48.60 203
Sep 24, 2024 49.20 49.20 48.80 48.80 48.80 45
Sep 23, 2024 49.20 49.20 48.20 48.80 48.80 22
Sep 20, 2024 49.00 49.00 48.00 48.20 48.20 393
Sep 19, 2024 50.00 50.00 49.00 49.40 49.40 162
Sep 18, 2024 50.50 50.50 49.20 49.80 49.80 376
Sep 17, 2024 50.00 50.50 50.00 50.50 50.50 193
Sep 16, 2024 49.60 50.00 49.60 49.60 49.60 383
Sep 13, 2024 49.00 49.60 49.00 49.60 49.60 9
Sep 12, 2024 49.00 49.40 49.00 49.40 49.40 208
Sep 11, 2024 48.80 49.60 48.60 48.60 48.60 195
Sep 10, 2024 48.40 49.40 48.40 48.60 48.60 1,317
Sep 9, 2024 47.00 48.20 47.00 48.20 48.20 225
Sep 6, 2024 47.00 47.40 47.00 47.40 47.40 10
Sep 5, 2024 48.00 48.00 46.20 47.00 47.00 411
Sep 4, 2024 47.60 47.60 47.60 47.60 47.60 -
Sep 3, 2024 47.60 47.60 47.60 47.60 47.60 -
Sep 2, 2024 48.00 48.00 47.60 47.60 47.60 30
Aug 30, 2024 48.00 48.80 47.00 47.40 47.40 242
Aug 29, 2024 49.00 49.00 47.60 48.00 48.00 305
Aug 28, 2024 49.00 49.00 49.00 49.00 49.00 -
Aug 27, 2024 49.40 49.40 47.60 48.40 48.40 85
Aug 26, 2024 50.00 50.00 49.40 49.40 49.40 493
Aug 23, 2024 46.60 47.80 46.00 47.80 47.80 633
Aug 22, 2024 46.20 46.40 46.00 46.40 46.40 250
Aug 21, 2024 46.80 46.80 46.20 46.20 46.20 365
Aug 20, 2024 47.60 47.60 46.00 47.00 47.00 856
Aug 19, 2024 48.60 48.60 47.60 47.60 47.60 60
Aug 16, 2024 48.80 48.80 48.40 48.40 48.40 147
Aug 15, 2024 49.00 49.00 47.60 47.60 47.60 312
Aug 14, 2024 48.80 48.80 47.80 48.60 48.60 219
Aug 13, 2024 48.60 48.60 48.20 48.20 48.20 8
Aug 12, 2024 48.40 48.40 48.40 48.40 48.40 -
Aug 9, 2024 46.40 47.60 46.40 47.60 47.60 126
Aug 8, 2024 47.40 48.20 46.40 46.40 46.40 598
Aug 7, 2024 47.80 47.80 47.80 47.80 47.80 -
Aug 6, 2024 47.20 47.80 47.20 47.80 47.80 243
Aug 5, 2024 46.80 46.80 46.80 46.80 46.80 -
Aug 2, 2024 46.60 47.00 46.00 47.00 47.00 469
Aug 1, 2024 48.20 48.20 47.00 47.00 47.00 100
Jul 31, 2024 47.60 47.80 47.60 47.80 47.80 140
Jul 30, 2024 47.60 48.00 47.60 48.00 48.00 10
Jul 29, 2024 48.20 48.20 48.00 48.20 48.20 460
Jul 26, 2024 48.40 48.40 48.40 48.40 48.40 -
Jul 25, 2024 48.00 48.20 48.00 48.20 48.20 100
Jul 24, 2024 47.20 48.40 47.00 48.40 48.40 840
Jul 23, 2024 48.40 49.00 47.40 47.40 47.40 280
Jul 22, 2024 48.20 48.40 46.80 47.40 47.40 333
Jul 19, 2024 49.40 49.40 47.00 47.20 47.20 1,081
Jul 18, 2024 49.60 49.60 49.60 49.60 49.60 -
Jul 17, 2024 50.00 50.00 49.80 49.80 49.80 20
Jul 16, 2024 50.00 50.00 49.40 49.40 49.40 1,043
Jul 15, 2024 50.00 50.00 49.80 49.80 49.80 2
Jul 12, 2024 49.60 49.60 49.60 49.60 49.60 -
Jul 11, 2024 49.60 49.60 49.60 49.60 49.60 70
Jul 10, 2024 50.00 50.00 50.00 50.00 50.00 -
Jul 9, 2024 50.00 50.00 50.00 50.00 50.00 150
Jul 8, 2024 50.00 50.50 50.00 50.50 50.50 100
Jul 5, 2024 50.50 51.50 49.80 50.50 50.50 444
Jul 4, 2024 50.50 50.50 50.50 50.50 50.50 43
Jul 3, 2024 50.50 51.00 50.50 51.00 51.00 171
Jul 2, 2024 50.00 50.50 50.00 50.50 50.50 20
Jul 1, 2024 51.50 51.50 50.50 50.50 50.50 102
Jun 28, 2024 51.00 51.00 51.00 51.00 51.00 -
Jun 27, 2024 51.00 51.00 49.00 50.00 50.00 300
Jun 26, 2024 52.00 52.00 50.00 50.00 50.00 423
Jun 25, 2024 53.50 53.50 53.50 53.50 53.50 183
Jun 24, 2024 54.00 54.00 53.50 53.50 53.50 11
Jun 21, 2024 52.00 54.00 52.00 54.00 54.00 397
Jun 20, 2024 51.50 51.50 51.50 51.50 51.50 -
Jun 19, 2024 51.50 52.00 51.00 51.50 51.50 625
Jun 18, 2024 50.50 51.50 50.50 51.00 51.00 724
Jun 17, 2024 51.00 51.00 51.00 51.00 51.00 100
Jun 14, 2024 50.50 50.50 50.50 50.50 50.50 -
Jun 13, 2024 50.50 50.50 50.50 50.50 50.50 -
Jun 12, 2024 50.50 50.50 50.50 50.50 50.50 -
Jun 11, 2024 50.00 50.00 50.00 50.00 50.00 95
Jun 10, 2024 51.00 51.00 49.20 50.50 50.50 366
Jun 7, 2024 51.50 51.50 51.50 51.50 51.50 180
Jun 6, 2024 51.00 51.50 50.50 51.50 51.50 240
Jun 5, 2024 51.00 51.50 49.80 51.50 51.50 277
Jun 4, 2024 51.00 51.00 51.00 51.00 51.00 148
Jun 3, 2024 51.00 51.50 49.20 51.50 51.50 590
May 31, 2024 49.20 51.00 49.20 51.00 51.00 108
May 30, 2024 50.00 50.50 50.00 50.50 50.50 138
May 29, 2024 49.00 49.20 49.00 49.20 49.20 20
May 28, 2024 49.60 49.60 49.60 49.60 49.60 -
May 27, 2024 49.20 49.20 49.20 49.20 49.20 4
May 24, 2024 47.80 48.20 47.80 48.20 48.20 613
May 23, 2024 1.60 Dividend
May 23, 2024 49.80 49.80 47.60 47.60 47.60 207
May 22, 2024 49.60 49.60 49.40 49.60 48.00 930
May 21, 2024 50.50 50.50 49.80 50.00 48.39 109
May 20, 2024 50.50 50.50 50.50 50.50 48.87 -
May 17, 2024 51.00 51.00 50.00 50.50 48.87 131
May 16, 2024 50.00 51.00 50.00 51.00 49.35 64
May 15, 2024 51.00 51.00 50.50 50.50 48.87 188
May 14, 2024 50.50 50.50 50.50 50.50 48.87 12
May 13, 2024 49.80 50.50 49.40 50.50 48.87 488
May 10, 2024 51.00 51.00 49.60 49.60 48.00 1,378
May 9, 2024 51.00 51.00 51.00 51.00 49.35 61
May 8, 2024 49.80 50.50 49.80 50.50 48.87 148
May 7, 2024 49.80 49.80 49.40 49.40 47.81 92
May 6, 2024 49.60 49.60 49.40 49.40 47.81 60
May 3, 2024 49.80 49.80 49.20 49.40 47.81 413
May 2, 2024 50.00 50.00 49.60 49.60 48.00 264
Apr 30, 2024 49.40 49.40 48.40 49.20 47.61 445
Apr 29, 2024 49.40 50.50 49.40 49.80 48.19 217
Apr 26, 2024 49.80 49.80 49.80 49.80 48.19 -
Apr 25, 2024 49.60 49.60 49.60 49.60 48.00 -
Apr 24, 2024 49.80 49.80 49.80 49.80 48.19 -
Apr 23, 2024 49.80 49.80 49.80 49.80 48.19 -
Apr 22, 2024 49.80 49.80 49.40 49.60 48.00 63
Apr 19, 2024 49.80 49.80 49.80 49.80 48.19 -
Apr 18, 2024 50.00 50.00 50.00 50.00 48.39 -
Apr 17, 2024 49.40 50.00 49.40 49.80 48.19 4
Apr 16, 2024 49.00 49.60 48.20 49.60 48.00 220
Apr 15, 2024 51.00 51.00 49.20 49.20 47.61 276
Apr 12, 2024 50.50 50.50 49.80 50.00 48.39 114
Apr 11, 2024 49.80 49.80 49.80 49.80 48.19 -
Apr 10, 2024 49.60 49.60 49.60 49.60 48.00 11
Apr 9, 2024 48.80 50.00 48.60 49.80 48.19 648
Apr 8, 2024 49.80 49.80 48.60 48.80 47.23 71
Apr 5, 2024 49.60 49.60 49.60 49.60 48.00 -
Apr 4, 2024 49.00 49.80 48.80 49.00 47.42 212
Apr 3, 2024 49.00 50.00 49.00 49.20 47.61 169
Apr 2, 2024 49.60 49.80 49.00 49.40 47.81 308
Mar 28, 2024 50.00 50.00 49.60 49.60 48.00 170
Mar 27, 2024 50.00 50.50 49.80 49.80 48.19 290
Mar 26, 2024 49.80 49.80 49.80 49.80 48.19 -
Mar 25, 2024 49.80 49.80 49.20 49.80 48.19 31
Mar 22, 2024 48.80 49.80 48.80 49.40 47.81 54
Mar 21, 2024 47.20 48.20 47.20 48.20 46.65 105
Mar 20, 2024 47.00 47.20 47.00 47.20 45.68 1
Mar 19, 2024 47.20 47.40 47.20 47.40 45.87 61
Mar 18, 2024 47.80 47.80 47.60 47.60 46.06 3
Mar 15, 2024 47.80 47.80 46.80 47.80 46.26 636
Mar 14, 2024 47.60 47.60 46.80 47.40 45.87 115
Mar 13, 2024 47.60 47.60 47.60 47.60 46.06 7
Mar 12, 2024 47.00 48.00 47.00 47.60 46.06 184
Mar 11, 2024 47.00 47.00 45.80 46.60 45.10 508
Mar 8, 2024 47.60 47.80 46.60 46.60 45.10 328
Mar 7, 2024 48.40 49.20 46.80 47.40 45.87 662
Mar 6, 2024 47.80 48.00 47.40 48.00 46.45 97
Mar 5, 2024 47.40 47.40 47.40 47.40 45.87 -
Mar 4, 2024 47.00 47.40 47.00 47.40 45.87 176
Mar 1, 2024 47.80 48.60 47.80 48.20 46.65 55
Feb 29, 2024 47.80 47.80 45.80 47.40 45.87 389
Feb 28, 2024 48.00 48.80 48.00 48.40 46.84 420
Feb 27, 2024 47.40 47.60 46.60 47.20 45.68 178
Feb 26, 2024 46.80 47.40 46.80 47.00 45.48 23
Feb 23, 2024 47.00 47.00 47.00 47.00 45.48 11
Feb 22, 2024 48.00 48.00 47.60 47.60 46.06 110
Feb 21, 2024 48.00 48.40 48.00 48.40 46.84 25
Feb 20, 2024 46.40 48.60 46.20 48.00 46.45 675
Feb 19, 2024 48.20 48.20 46.20 46.60 45.10 289
Feb 16, 2024 48.80 48.80 48.60 48.60 47.03 7
Feb 15, 2024 49.20 49.20 48.80 48.80 47.23 1
Feb 14, 2024 48.80 49.40 48.80 49.40 47.81 55
Feb 13, 2024 49.20 49.20 48.20 48.60 47.03 360
Feb 12, 2024 47.80 49.00 47.40 49.00 47.42 404
Feb 9, 2024 45.00 47.60 45.00 47.60 46.06 4,131
Feb 8, 2024 46.00 46.00 45.40 45.40 43.94 295
Feb 7, 2024 45.20 45.40 45.00 45.40 43.94 111
Feb 6, 2024 47.00 47.00 45.40 45.40 43.94 401
Feb 5, 2024 48.00 48.00 47.60 47.60 46.06 65
Feb 2, 2024 48.60 48.60 48.60 48.60 47.03 -
Feb 1, 2024 46.80 49.00 46.80 49.00 47.42 225
Jan 31, 2024 47.00 47.00 46.00 46.00 44.52 188
Jan 30, 2024 48.00 48.00 47.00 47.40 45.87 168
Jan 29, 2024 49.00 49.00 47.80 48.00 46.45 280
Jan 26, 2024 49.20 49.20 49.00 49.00 47.42 10
Jan 25, 2024 49.20 49.60 49.20 49.60 48.00 1
Jan 24, 2024 49.60 49.60 49.60 49.60 48.00 -
Jan 23, 2024 49.00 49.40 48.80 49.40 47.81 17
Jan 22, 2024 49.00 49.40 49.00 49.40 47.81 2
Jan 19, 2024 49.80 50.00 49.60 49.60 48.00 153
Jan 18, 2024 47.40 49.20 47.40 49.20 47.61 111
Jan 17, 2024 46.20 47.00 46.20 46.80 45.29 112
Jan 16, 2024 46.20 46.60 46.20 46.60 45.10 12
Jan 15, 2024 47.20 47.20 46.20 46.40 44.90 99
Jan 12, 2024 46.40 46.80 46.40 46.40 44.90 106
Jan 11, 2024 45.80 46.20 45.80 46.20 44.71 50
Jan 10, 2024 45.80 46.40 45.40 46.00 44.52 343
Jan 9, 2024 46.00 46.00 45.40 45.80 44.32 3
Jan 8, 2024 44.80 45.40 44.80 45.40 43.94 30
Jan 5, 2024 44.40 45.20 44.40 45.20 43.74 138
Jan 4, 2024 44.60 44.60 44.60 44.60 43.16 -
Jan 3, 2024 44.60 44.60 44.60 44.60 43.16 -
Jan 2, 2024 44.80 44.80 44.60 44.60 43.16 21

Related Tickers

FPE.DU Fuchs Petrolub SE
31.60
-0.47%
 
2HRA.DE H&R GmbH & Co. KGaA
3.3900
+1.19%
 
AP3.DE Air Products and Chemicals, Inc.
280.40
-0.46%
 
H2A.DE H2APEX Group SCA
5.60
+3.70%
 
AMC.DE Albemarle Corporation
83.99
-1.27%
 
NTG.DE Nabaltec AG
13.50
+1.12%
 
MZX.DE Masterflex SE
9.38
+1.08%
 
BNR.F Brenntag SE
58.90
+0.31%
 
FPE3.DE Fuchs SE
41.66
-0.48%
 
BNN.DE BRAIN Biotech AG
3.5500
+2.90%