UMT United Mobility Technology AG UMD
XETR · Germany · Electronic Technology
€1.060.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.06 | 0.00% | €1.07 | €1.08 | €1.06 | 1 |
| 2026-09-30 | €1.06 | -4.50% | €1.12 | €1.12 | €1.06 | 3.29K |
| 2026-09-29 | €1.11 | +0.91% | €1.09 | €1.12 | €1.09 | 1.34K |
| 2026-09-28 | €1.10 | +0.92% | €1.09 | €1.10 | €1.09 | 0 |
| 2026-09-25 | €1.09 | 0.00% | €1.09 | €1.09 | €1.09 | 0 |
| 2026-09-24 | €1.09 | 0.00% | €1.09 | €1.09 | €1.08 | 0 |
| 2026-09-23 | €1.09 | -0.91% | €1.09 | €1.09 | €1.09 | 0 |
| 2026-09-22 | €1.10 | +3.77% | €1.03 | €1.10 | €1.03 | 2.07K |
| 2026-09-21 | €1.06 | -0.93% | €1.07 | €1.07 | €1.06 | 0 |
| 2026-09-18 | €1.07 | 0.00% | €1.07 | €1.07 | €1.03 | 15 |
| 2026-09-17 | €1.07 | 0.00% | €1.07 | €1.09 | €1.07 | 1.57K |
| 2026-09-16 | €1.07 | 0.00% | €1.07 | €1.07 | €1.03 | 71 |
| 2026-09-15 | €1.07 | +0.94% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-09-14 | €1.06 | 0.00% | €1.07 | €1.07 | €1.03 | 9 |
| 2026-09-11 | €1.06 | +0.95% | €1.06 | €1.06 | €1.04 | 27 |
| 2026-09-10 | €1.05 | -2.78% | €1.07 | €1.08 | €1.03 | 136 |
| 2026-09-09 | €1.08 | +0.93% | €1.07 | €1.09 | €1.07 | 2.10K |
| 2026-09-08 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-09-07 | €1.07 | -0.93% | €1.09 | €1.09 | €1.07 | 2.55K |
| 2026-09-04 | €1.08 | -0.92% | €1.08 | €1.08 | €1.08 | 0 |
| 2026-09-03 | €1.09 | 0.00% | €1.07 | €1.09 | €1.07 | 117 |
| 2026-09-02 | €1.09 | +2.83% | €1.07 | €1.09 | €1.07 | 2.55K |
| 2026-09-01 | €1.06 | +0.95% | €1.03 | €1.06 | €1.02 | 3.85K |
| 2026-08-31 | €1.05 | -0.94% | €1.05 | €1.05 | €1.05 | 0 |
| 2026-08-28 | €1.06 | -3.64% | €1.07 | €1.08 | €1.05 | 3.85K |
| 2026-08-27 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 10 |
| 2026-08-26 | €1.10 | -0.90% | €1.07 | €1.10 | €1.07 | 7.10K |
| 2026-08-25 | €1.11 | -2.63% | €1.08 | €1.13 | €1.08 | 945 |
| 2026-08-24 | €1.14 | +0.88% | €1.16 | €1.17 | €1.11 | 6.91K |
| 2026-08-21 | €1.13 | +1.80% | €1.11 | €1.14 | €1.11 | 2.35K |
| 2026-08-20 | €1.11 | +5.71% | €1.07 | €1.11 | €1.06 | 8.13K |
| 2026-08-19 | €1.05 | -7.08% | €1.10 | €1.15 | €1.01 | 12.03K |
| 2026-08-18 | €1.13 | +0.89% | €1.10 | €1.14 | €1.10 | 508 |
| 2026-08-17 | €1.12 | +8.74% | €1.06 | €1.24 | €1.06 | 12.23K |
| 2026-08-14 | €1.03 | 0.00% | €1.03 | €1.03 | €1.03 | 0 |
| 2026-08-13 | €1.03 | +0.98% | €1.01 | €1.03 | €1.01 | 24 |
| 2026-08-12 | €1.02 | +4.08% | €1.01 | €1.03 | €1.00 | 4.72K |
| 2026-08-11 | €0.98 | -1.51% | €0.96 | €1.03 | €0.96 | 5.77K |
| 2026-08-10 | €1.00 | 0.00% | €0.96 | €1.00 | €0.96 | 80 |
| 2026-08-07 | €1.00 | -1.49% | €1.03 | €1.03 | €1.00 | 1 |
| 2026-08-06 | €1.01 | -0.98% | €1.03 | €1.03 | €1.01 | 3 |
| 2026-08-05 | €1.02 | +3.55% | €1.02 | €1.02 | €1.00 | 105 |
| 2026-08-04 | €0.99 | -0.51% | €1.01 | €1.01 | €0.99 | 22 |
| 2026-08-03 | €0.99 | +2.06% | €1.01 | €1.01 | €0.99 | 4 |
| 2026-07-31 | €0.97 | -1.02% | €1.01 | €1.01 | €0.97 | 21 |
| 2026-07-30 | €0.98 | 0.00% | €1.00 | €1.00 | €0.98 | 200 |
| 2026-07-29 | €0.98 | 0.00% | €1.00 | €1.00 | €0.95 | 559 |
| 2026-07-28 | €0.98 | -4.85% | €1.01 | €1.01 | €0.98 | 1.05K |
| 2026-07-27 | €1.03 | -6.36% | €1.07 | €1.07 | €1.03 | 7.11K |
| 2026-07-24 | €1.10 | +0.92% | €1.10 | €1.10 | €1.07 | 34 |
| 2026-07-23 | €1.09 | -1.80% | €1.08 | €1.09 | €1.08 | 2.00K |
| 2026-07-22 | €1.11 | -4.31% | €1.12 | €1.12 | €1.11 | 4.00K |
| 2026-07-21 | €1.16 | 0.00% | €1.16 | €1.16 | €1.16 | 22 |
| 2026-07-20 | €1.16 | -0.85% | €1.16 | €1.16 | €1.16 | 0 |
| 2026-07-17 | €1.17 | +3.54% | €1.16 | €1.17 | €1.16 | 2.10K |
| 2026-07-16 | €1.13 | -0.88% | €1.13 | €1.13 | €1.13 | 2 |
| 2026-07-15 | €1.14 | +0.88% | €1.14 | €1.14 | €1.14 | 0 |
| 2026-07-14 | €1.13 | +0.89% | €1.14 | €1.14 | €1.13 | 1 |
| 2026-07-13 | €1.12 | -1.75% | €1.11 | €1.12 | €1.11 | 2.00K |
| 2026-07-10 | €1.14 | -1.72% | €1.14 | €1.14 | €1.14 | 1.20K |
| 2026-07-09 | €1.16 | -3.33% | €1.16 | €1.17 | €1.16 | 5.12K |
| 2026-07-08 | €1.20 | 0.00% | €1.20 | €1.20 | €1.20 | 0 |
| 2026-07-07 | €1.20 | -0.83% | €1.20 | €1.20 | €1.20 | 0 |
| 2026-07-06 | €1.21 | +8.04% | €1.15 | €1.23 | €1.14 | 15.60K |
| 2026-07-03 | €1.12 | 0.00% | €1.12 | €1.12 | €1.12 | 0 |
| 2026-07-02 | €1.12 | +0.90% | €1.13 | €1.13 | €1.09 | 4.09K |
| 2026-07-01 | €1.11 | 0.00% | €1.11 | €1.11 | €1.11 | 0 |
| 2026-06-30 | €1.11 | +0.91% | €1.09 | €1.14 | €1.09 | 2.22K |
| 2026-06-29 | €1.10 | +2.80% | €1.10 | €1.10 | €1.06 | 4.30K |
| 2026-06-26 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-06-25 | €1.07 | -5.31% | €1.15 | €1.15 | €1.06 | 4.82K |
| 2026-06-24 | €1.13 | +3.67% | €1.11 | €1.17 | €1.10 | 9.16K |
| 2026-06-23 | €1.09 | -8.40% | €1.17 | €1.17 | €1.09 | 12.45K |
| 2026-06-22 | €1.19 | -1.65% | €1.19 | €1.19 | €1.17 | 1.40K |
| 2026-06-19 | €1.21 | 0.00% | €1.20 | €1.21 | €1.20 | 3.95K |
| 2026-06-18 | €1.21 | +1.68% | €1.21 | €1.21 | €1.21 | 334 |
| 2026-06-17 | €1.19 | +3.48% | €1.17 | €1.19 | €1.17 | 5.16K |
| 2026-06-16 | €1.15 | -5.74% | €1.21 | €1.21 | €1.15 | 17.50K |
| 2026-06-15 | €1.22 | +4.27% | €1.19 | €1.25 | €1.19 | 22.78K |
| 2026-06-12 | €1.17 | -0.85% | €1.21 | €1.21 | €1.16 | 2.20K |
| 2026-06-11 | €1.18 | -5.60% | €1.28 | €1.28 | €1.18 | 1.66K |
| 2026-06-10 | €1.25 | -2.34% | €1.23 | €1.25 | €1.23 | 79 |
| 2026-06-09 | €1.28 | +1.59% | €1.30 | €1.30 | €1.25 | 2.13K |
| 2026-06-08 | €1.26 | +8.62% | €1.19 | €1.38 | €1.19 | 49.88K |
| 2026-06-05 | €1.16 | +0.87% | €1.14 | €1.18 | €1.14 | 1.53K |
| 2026-06-04 | €1.15 | -1.71% | €1.13 | €1.16 | €1.13 | 4.09K |
| 2026-06-03 | €1.17 | +2.63% | €1.15 | €1.17 | €1.15 | 116 |
| 2026-06-02 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 0 |
| 2026-06-01 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 0 |
| 2026-05-29 | €1.14 | -3.39% | €1.22 | €1.22 | €1.14 | 289 |