Universal

UVV
🏛️ germany →
47.06
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 48.12 48.20 48.12 48.20 0.0M
2021-12-29 48.08 48.08 48.08 48.08 0.0M
2021-12-28 48.14 48.20 48.14 48.20 0.0M
2021-12-27 47.62 47.70 47.44 47.60 0.0M
2021-12-23 47.64 47.74 47.50 47.56 0.0M
2021-12-22 46.86 47.16 46.86 47.16 0.0M
2021-12-21 47.52 47.52 47.46 47.46 0.0M
2021-12-20 45.72 46.62 45.72 46.62 0.0M
2021-12-17 46.30 46.68 45.92 46.58 0.0M
2021-12-16 47.16 47.18 47.16 47.18 0.0M
2021-12-15 46.86 47.02 46.86 47.02 0.0M
2021-12-14 45.14 45.74 45.02 45.74 0.0M
2021-12-13 44.98 44.98 44.94 44.94 0.0M
2021-12-10 43.86 44.54 43.86 44.54 0.0M
2021-12-09 43.50 43.74 43.50 43.74 0.0M
2021-12-08 43.78 43.78 43.78 43.78 0.0M
2021-12-07 44.60 44.66 44.42 44.42 0.0M
2021-12-06 43.40 44.62 43.34 44.58 0.0M
2021-12-03 42.44 42.44 42.44 42.44 0.0M
2021-12-02 42.16 42.16 42.16 42.16 0.0M
2021-12-01 41.30 42.36 41.30 42.36 0.0M
2021-11-30 40.98 41.26 40.88 41.26 0.0M
2021-11-29 42.72 42.74 41.48 41.48 0.0M
2021-11-26 42.66 43.40 41.78 41.78 0.0M
2021-11-25 43.30 43.48 43.30 43.48 0.0M
2021-11-24 43.64 43.64 43.64 43.64 0.0M
2021-11-23 43.62 43.70 43.62 43.70 0.0M
2021-11-22 42.86 43.96 42.86 43.68 0.0M
2021-11-19 42.82 42.82 42.82 42.82 0.0M
2021-11-18 43.80 43.94 43.50 43.50 0.0M
2021-11-17 43.04 43.50 43.04 43.50 0.0M
2021-11-16 43.78 43.90 43.26 43.26 0.0M
2021-11-15 43.02 43.52 43.02 43.52 0.0M
2021-11-11 43.42 43.54 43.32 43.50 0.0M
2021-11-10 42.68 43.40 42.68 43.40 0.0M
2021-11-09 42.54 42.76 42.54 42.76 0.0M
2021-11-08 43.88 43.88 42.74 42.74 0.0M
2021-11-05 42.70 43.30 42.48 43.30 0.0M
2021-11-04 42.72 42.72 42.50 42.50 0.0M
2021-11-02 41.16 41.16 41.16 41.16 0.0M
2021-11-01 40.90 41.42 40.88 41.42 0.0M
2021-10-29 40.84 40.84 40.82 40.82 0.0M
2021-10-28 40.92 40.92 40.64 40.80 0.0M
2021-10-27 41.82 41.84 41.22 41.22 0.0M
2021-10-25 41.88 42.32 41.88 42.32 0.0M
2021-10-22 41.88 42.20 41.88 41.92 0.0M
2021-10-21 41.98 41.98 41.98 41.98 0.0M
2021-10-20 41.76 41.86 41.76 41.86 0.0M
2021-10-19 41.76 41.80 41.54 41.80 0.0M
2021-10-18 42.48 42.68 41.98 41.98 0.0M
2021-10-15 42.70 43.18 42.70 43.18 0.0M
2021-10-12 42.28 42.86 42.28 42.86 0.0M
2021-10-11 42.42 42.70 42.42 42.68 0.0M
2021-10-08 42.86 42.86 42.86 42.86 0.0M
2021-10-07 43.78 43.78 43.78 43.78 0.0M
2021-10-06 43.58 43.58 43.58 43.58 0.0M
2021-10-05 43.18 43.66 42.92 43.66 0.0M
2021-10-04 42.94 43.10 42.86 43.08 0.0M
2021-09-30 42.68 42.68 42.06 42.06 0.0M
2021-09-28 41.52 41.52 41.52 41.52 0.0M
2021-09-27 41.48 41.48 41.48 41.48 0.0M
2021-09-24 40.56 41.10 40.56 41.10 0.0M
2021-09-23 40.88 40.88 40.88 40.88 0.0M
2021-09-22 40.62 40.62 40.62 40.62 0.0M
2021-09-21 40.74 40.74 40.28 40.56 0.0M
2021-09-20 40.72 40.72 39.86 40.32 0.0M
2021-09-17 41.26 41.26 40.98 40.98 0.0M
2021-09-16 41.52 41.52 41.14 41.36 0.0M
2021-09-15 41.76 41.76 41.76 41.76 0.0M
2021-09-14 41.20 41.20 41.20 41.20 0.0M
2021-09-13 41.84 41.84 41.06 41.06 0.0M
2021-09-10 41.90 41.90 41.54 41.54 0.0M
2021-09-08 43.20 43.20 43.20 43.20 0.0M
2021-09-07 42.98 43.06 42.96 43.06 0.0M
2021-09-06 43.02 43.02 43.02 43.02 0.0M
2021-09-03 42.86 42.86 42.86 42.86 0.0M
2021-09-02 42.56 42.74 42.56 42.74 0.0M
2021-09-01 43.10 43.10 42.64 42.64 0.0M
2021-08-30 42.74 42.74 42.74 42.74 0.0M
2021-08-26 42.20 42.20 42.20 42.20 0.0M
2021-08-25 41.86 41.86 41.86 41.86 0.0M
2021-08-24 42.00 42.00 42.00 42.00 0.0M
2021-08-23 41.74 41.74 41.74 41.74 0.0M
2021-08-20 41.22 41.92 41.22 41.74 0.0M
2021-08-18 43.00 43.00 42.70 42.70 0.0M
2021-08-17 42.72 42.90 42.72 42.90 0.0M
2021-08-16 41.60 42.34 41.60 42.34 0.0M
2021-08-13 42.28 43.02 41.62 41.74 0.0M
2021-08-12 42.58 42.68 42.12 42.12 0.0M
2021-08-11 43.20 43.20 43.10 43.10 0.0M
2021-08-10 43.22 43.22 43.22 43.22 0.0M
2021-08-05 43.26 43.26 42.22 42.22 0.0M
2021-08-04 43.84 43.84 43.46 43.46 0.0M
2021-07-30 44.10 44.10 44.10 44.10 0.0M
2021-07-28 44.24 44.24 44.24 44.24 0.0M
2021-07-26 43.26 43.56 43.26 43.56 0.0M
2021-07-23 43.12 43.46 43.12 43.18 0.0M
2021-07-22 44.10 44.10 43.32 43.32 0.0M
2021-07-21 44.00 44.00 44.00 44.00 0.0M
2021-07-20 43.94 43.94 43.94 43.94 0.0M
2021-07-19 44.54 44.54 43.38 43.38 0.0M
2021-07-16 45.96 45.96 45.00 45.00 0.0M
2021-07-14 45.44 45.54 45.44 45.54 0.0M
2021-07-13 46.40 46.40 45.48 45.48 0.0M
2021-07-12 46.04 46.48 46.04 46.48 0.0M
2021-07-09 46.36 46.72 46.20 46.30 0.0M
2021-07-07 47.84 47.86 47.50 47.50 0.0M
2021-07-06 48.32 48.32 47.66 47.66 0.0M
2021-07-05 48.32 48.38 48.10 48.38 0.0M
2021-07-01 48.24 48.70 47.96 48.58 0.0M
2021-06-30 47.62 47.98 47.62 47.98 0.0M
2021-06-28 47.10 47.12 46.92 47.12 0.0M
2021-06-23 45.94 46.06 45.70 45.84 0.0M
2021-06-22 45.74 45.74 45.74 45.74 0.0M
2021-06-21 45.70 45.90 45.70 45.90 0.0M
2021-06-18 46.84 46.84 46.82 46.82 0.0M
2021-06-15 46.92 46.92 46.92 46.92 0.0M
2021-06-09 46.90 46.90 46.52 46.52 0.0M
2021-06-08 47.64 47.66 47.64 47.66 0.0M
2021-06-07 47.56 47.70 47.56 47.70 0.0M
2021-06-04 47.80 47.80 47.80 47.80 0.0M
2021-06-03 47.16 47.16 47.16 47.16 0.0M
2021-06-02 48.10 48.10 48.10 48.10 0.0M
2021-05-31 46.06 46.06 45.90 45.90 0.0M
2021-05-28 47.66 47.66 47.20 47.20 0.0M
2021-05-26 48.40 48.52 48.40 48.52 0.0M
2021-05-25 49.28 49.28 49.24 49.24 0.0M
2021-05-24 49.96 49.96 49.96 49.96 0.0M
2021-05-21 49.14 49.22 49.14 49.22 0.0M
2021-05-19 48.60 48.60 48.60 48.60 0.0M
2021-05-17 49.42 49.42 49.42 49.42 0.0M
2021-05-13 48.00 48.96 48.00 48.96 0.0M
2021-05-12 48.80 48.80 48.80 48.80 0.0M
2021-05-06 47.92 48.38 47.92 48.38 0.0M
2021-05-05 47.94 48.12 47.90 47.90 0.0M
2021-05-04 47.60 47.60 47.60 47.60 0.0M
2021-05-03 47.40 47.40 47.34 47.34 0.0M
2021-04-26 47.92 48.08 47.92 48.02 0.0M
2021-04-23 47.74 47.74 47.74 47.74 0.0M
2021-04-22 47.82 47.82 47.34 47.52 0.0M
2021-04-21 46.96 46.96 46.96 46.96 0.0M
2021-04-20 47.54 47.68 47.02 47.06 0.0M
2021-04-19 48.48 48.48 48.22 48.22 0.0M
2021-04-16 48.24 48.24 48.24 48.24 0.0M
2021-04-15 48.36 48.36 48.36 48.36 0.0M
2021-04-14 47.74 48.20 47.68 48.20 0.0M
2021-04-13 47.90 47.90 47.90 47.90 0.0M
2021-04-12 48.28 48.28 48.28 48.28 0.0M
2021-04-09 48.50 48.50 48.50 48.50 0.0M
2021-04-06 50.40 50.40 50.25 50.25 0.0M
2021-04-01 50.40 50.40 49.80 49.80 0.0M
2021-03-31 50.00 50.50 50.00 50.50 0.0M
2021-03-30 50.50 50.50 50.00 50.00 0.0M
2021-03-29 50.00 50.00 50.00 50.00 0.0M
2021-03-26 50.00 50.00 50.00 50.00 0.0M
2021-03-23 48.60 48.60 48.60 48.60 0.0M
2021-03-22 49.00 49.00 48.60 48.80 0.0M
2021-03-19 48.80 49.00 48.80 49.00 0.0M
2021-03-18 47.60 48.40 47.60 48.40 0.0M
2021-03-15 48.40 48.40 47.60 47.60 0.0M
2021-03-12 48.20 48.20 48.20 48.20 0.0M
2021-03-11 47.40 47.40 47.40 47.40 0.0M
2021-03-10 46.80 47.20 46.60 47.20 0.0M
2021-03-09 46.60 47.00 46.60 47.00 0.0M
2021-03-08 44.80 45.80 44.80 45.80 0.0M
2021-03-05 43.60 44.60 43.60 44.40 0.0M
2021-03-04 43.00 43.00 43.00 43.00 0.0M
2021-03-03 42.80 43.60 42.80 43.60 0.0M
2021-03-02 43.20 43.20 43.20 43.20 0.0M
2021-03-01 42.60 42.80 42.60 42.60 0.0M
2021-02-26 42.20 42.20 42.00 42.00 0.0M
2021-02-25 42.20 42.20 42.20 42.20 0.0M
2021-02-23 41.80 41.80 41.60 41.80 0.0M
2021-02-22 41.60 41.60 41.60 41.60 0.0M
2021-02-16 43.60 43.60 43.60 43.60 0.0M
2021-02-12 43.00 43.40 43.00 43.40 0.0M
2021-02-11 41.40 41.40 41.40 41.40 0.0M
2021-02-10 41.40 41.40 41.40 41.40 0.0M
2021-02-09 40.40 42.40 40.40 42.40 0.0M
2021-02-08 39.40 40.00 39.40 40.00 0.0M
2021-02-05 40.00 40.00 39.00 39.60 0.0M
2021-02-03 38.20 38.40 38.20 38.40 0.0M
2021-02-02 38.40 38.40 38.40 38.40 0.0M
2021-02-01 38.00 38.20 38.00 38.20 0.0M
2021-01-28 38.80 39.40 38.80 39.00 0.0M
2021-01-27 39.40 39.40 39.40 39.40 0.0M
2021-01-25 39.80 39.80 39.40 39.40 0.0M
2021-01-22 39.60 39.60 39.60 39.60 0.0M
2021-01-20 43.20 43.20 43.20 43.20 0.0M
2021-01-19 43.20 43.40 43.00 43.40 0.0M
2021-01-18 43.20 43.20 43.20 43.20 0.0M
2021-01-14 43.40 43.40 43.40 43.40 0.0M
2021-01-13 42.00 42.40 41.80 42.40 0.0M
2021-01-12 42.40 42.80 42.40 42.80 0.0M
2021-01-08 44.00 44.00 42.00 42.00 0.0M
2021-01-07 44.00 44.40 44.00 44.40 0.0M
2021-01-06 40.80 43.40 40.80 43.40 0.0M
2021-01-05 40.00 41.00 40.00 41.00 0.0M
2021-01-04 39.80 39.80 39.80 39.80 0.0M