UNIQA Insurance Group AG UQA
VIE · Austria · Finance
€17.30-0.56 (-3.14%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | €17.30 | -3.14% | €17.72 | €17.74 | €17.10 | 186.07K |
| 2026-09-30 | €17.86 | -0.67% | €18.20 | €18.24 | €17.86 | 136.30K |
| 2026-09-29 | €17.98 | -1.43% | €18.50 | €18.50 | €17.98 | 153.71K |
| 2026-09-28 | €18.24 | -2.46% | €18.80 | €18.84 | €18.24 | 99.02K |
| 2026-09-25 | €18.70 | +0.54% | €18.60 | €18.94 | €18.60 | 111.75K |
| 2026-09-24 | €18.60 | +0.54% | €18.30 | €18.80 | €18.30 | 121.89K |
| 2026-09-23 | €18.50 | +0.11% | €18.74 | €18.74 | €18.32 | 107.35K |
| 2026-09-22 | €18.48 | -1.70% | €18.82 | €18.82 | €18.30 | 101.73K |
| 2026-09-21 | €18.80 | +2.40% | €18.44 | €18.88 | €18.40 | 109.68K |
| 2026-09-18 | €18.36 | -2.03% | €18.74 | €18.74 | €18.14 | 171.60K |
| 2026-09-17 | €18.74 | +1.41% | €18.60 | €18.74 | €18.44 | 52.62K |
| 2026-09-16 | €18.48 | +1.43% | €18.28 | €18.54 | €18.16 | 85.85K |
| 2026-09-15 | €18.22 | -0.33% | €18.28 | €18.34 | €18.14 | 62.07K |
| 2026-09-14 | €18.28 | +0.66% | €18.16 | €18.48 | €18.16 | 109.02K |
| 2026-09-11 | €18.16 | -0.87% | €18.32 | €18.58 | €18.16 | 131.53K |
| 2026-09-10 | €18.32 | +0.22% | €18.44 | €18.48 | €18.24 | 60.49K |
| 2026-09-09 | €18.28 | -0.22% | €18.28 | €18.38 | €18.18 | 77.13K |
| 2026-09-08 | €18.32 | -0.76% | €18.38 | €18.46 | €17.50 | 111.32K |
| 2026-09-07 | €18.46 | +0.22% | €18.58 | €18.58 | €18.28 | 57.03K |
| 2026-09-04 | €18.42 | -1.71% | €18.80 | €19.00 | €18.42 | 163.84K |
| 2026-09-03 | €18.74 | +4.23% | €17.78 | €18.84 | €17.78 | 193.85K |
| 2026-09-02 | €17.98 | +1.58% | €17.72 | €18.10 | €17.70 | 122.42K |
| 2026-09-01 | €17.70 | +0.57% | €17.74 | €17.88 | €17.54 | 164.33K |
| 2026-08-31 | €17.60 | -0.56% | €17.60 | €17.82 | €17.50 | 190.43K |
| 2026-08-28 | €17.70 | +0.45% | €17.68 | €17.84 | €17.62 | 79.80K |
| 2026-08-27 | €17.62 | -0.79% | €17.76 | €17.76 | €17.40 | 87.64K |
| 2026-08-26 | €17.76 | +1.02% | €17.68 | €17.90 | €17.66 | 83.08K |
| 2026-08-25 | €17.58 | -0.57% | €17.60 | €17.84 | €17.56 | 83.56K |
| 2026-08-24 | €17.68 | +1.14% | €17.48 | €17.80 | €17.44 | 71.03K |
| 2026-08-21 | €17.48 | +1.86% | €17.36 | €17.70 | €17.30 | 104.20K |
| 2026-08-20 | €17.16 | -4.67% | €18.06 | €18.06 | €16.90 | 330.31K |
| 2026-08-19 | €18.00 | -1.21% | €18.30 | €18.30 | €17.96 | 64.29K |
| 2026-08-18 | €18.22 | +0.89% | €18.02 | €18.30 | €17.84 | 59.12K |
| 2026-08-17 | €18.06 | -0.77% | €18.00 | €18.30 | €18.00 | 71.11K |
| 2026-08-14 | €18.20 | +0.33% | €18.10 | €18.34 | €18.10 | 95.71K |
| 2026-08-13 | €18.14 | -1.20% | €18.40 | €18.56 | €18.14 | 127.40K |
| 2026-08-12 | €18.36 | +1.21% | €18.30 | €18.44 | €18.08 | 91.92K |
| 2026-08-11 | €18.14 | -1.20% | €18.40 | €18.40 | €18.06 | 110.82K |
| 2026-08-10 | €18.36 | +2.00% | €18.00 | €18.68 | €18.00 | 214.89K |
| 2026-08-07 | €18.00 | -1.42% | €18.20 | €18.42 | €18.00 | 123.64K |
| 2026-08-06 | €18.26 | +1.11% | €18.00 | €18.40 | €18.00 | 132.23K |
| 2026-08-05 | €18.06 | +0.44% | €18.00 | €18.06 | €17.80 | 70.63K |
| 2026-08-04 | €17.98 | 0.00% | €18.00 | €18.14 | €17.94 | 99.84K |
| 2026-08-03 | €17.98 | -0.11% | €17.84 | €18.12 | €17.82 | 84.27K |
| 2026-07-31 | €18.00 | +1.01% | €17.96 | €18.16 | €17.88 | 106.03K |
| 2026-07-30 | €17.82 | 0.00% | €17.80 | €18.12 | €17.76 | 152.25K |
| 2026-07-29 | €17.82 | +1.37% | €17.62 | €17.94 | €17.50 | 86.61K |
| 2026-07-28 | €17.58 | +0.46% | €17.30 | €17.72 | €17.30 | 119.99K |
| 2026-07-27 | €17.50 | 0.00% | €17.60 | €17.68 | €17.36 | 103.97K |
| 2026-07-24 | €17.50 | +1.16% | €17.28 | €17.58 | €17.28 | 110.03K |
| 2026-07-23 | €17.30 | -0.46% | €17.48 | €17.48 | €17.28 | 120.81K |
| 2026-07-22 | €17.38 | +0.81% | €17.06 | €17.50 | €17.06 | 86.09K |
| 2026-07-21 | €17.24 | +1.77% | €16.88 | €17.24 | €16.88 | 91.61K |
| 2026-07-20 | €16.94 | -1.28% | €17.18 | €17.28 | €16.92 | 136.27K |
| 2026-07-17 | €17.16 | +0.35% | €17.02 | €17.16 | €16.78 | 134.16K |
| 2026-07-16 | €17.10 | -0.81% | €17.32 | €17.42 | €17.06 | 110.21K |
| 2026-07-15 | €17.24 | -1.15% | €17.28 | €17.30 | €16.92 | 112.49K |
| 2026-07-14 | €17.44 | -0.68% | €17.48 | €17.58 | €17.20 | 124.64K |
| 2026-07-13 | €17.56 | -2.23% | €17.88 | €17.90 | €17.48 | 94.44K |
| 2026-07-10 | €17.96 | +0.11% | €18.00 | €18.10 | €17.86 | 101.10K |
| 2026-07-09 | €17.94 | +0.56% | €17.86 | €18.08 | €17.86 | 81.56K |
| 2026-07-08 | €17.84 | -1.33% | €17.80 | €17.92 | €17.58 | 145.25K |
| 2026-07-07 | €18.08 | -0.44% | €18.24 | €18.42 | €18.00 | 140.54K |
| 2026-07-06 | €18.16 | +0.89% | €18.10 | €18.32 | €18.00 | 156.17K |
| 2026-07-03 | €18.00 | +1.12% | €17.80 | €18.10 | €17.80 | 132.76K |
| 2026-07-02 | €17.80 | +0.79% | €17.66 | €17.92 | €17.58 | 135.70K |
| 2026-07-01 | €17.66 | +0.11% | €17.60 | €17.70 | €17.50 | 97.78K |
| 2026-06-30 | €17.64 | +1.15% | €17.34 | €17.80 | €17.34 | 190.79K |
| 2026-06-29 | €17.44 | -0.68% | €17.70 | €17.70 | €17.32 | 137.16K |
| 2026-06-26 | €17.56 | -1.13% | €17.70 | €17.88 | €17.56 | 153.05K |
| 2026-06-25 | €17.76 | +2.07% | €17.50 | €17.86 | €17.32 | 125.84K |
| 2026-06-24 | €17.40 | +0.12% | €17.28 | €17.46 | €17.14 | 135.19K |
| 2026-06-23 | €17.38 | +0.58% | €17.14 | €17.38 | €16.88 | 140.47K |
| 2026-06-22 | €17.28 | +0.70% | €17.28 | €17.40 | €16.98 | 279.89K |
| 2026-06-19 | €17.16 | +0.70% | €16.98 | €17.26 | €16.94 | 192.46K |
| 2026-06-18 | €17.04 | -4.70% | €17.18 | €17.40 | €16.94 | 187.58K |
| 2026-06-17 | €17.88 | +1.36% | €17.60 | €17.94 | €17.46 | 129.33K |
| 2026-06-16 | €17.64 | +0.11% | €17.84 | €17.84 | €17.40 | 169.02K |
| 2026-06-15 | €17.62 | -0.23% | €17.80 | €17.88 | €17.58 | 157.04K |
| 2026-06-12 | €17.66 | +2.67% | €17.30 | €17.68 | €17.26 | 148.94K |
| 2026-06-11 | €17.20 | +0.47% | €17.08 | €17.30 | €17.00 | 159.29K |
| 2026-06-10 | €17.12 | +0.12% | €17.22 | €17.36 | €16.94 | 175.34K |
| 2026-06-09 | €17.10 | -1.38% | €17.36 | €17.74 | €17.10 | 168.71K |
| 2026-06-08 | €17.34 | -0.69% | €17.20 | €17.48 | €16.94 | 180.66K |
| 2026-06-05 | €17.46 | -1.58% | €17.70 | €17.84 | €17.46 | 120.61K |
| 2026-06-04 | €17.74 | +1.26% | €17.50 | €17.82 | €17.48 | 127.71K |
| 2026-06-03 | €17.52 | -0.90% | €17.66 | €17.74 | €17.40 | 137.53K |
| 2026-06-02 | €17.68 | +1.61% | €17.40 | €17.70 | €17.30 | 140.20K |
| 2026-06-01 | €17.40 | +1.40% | €17.00 | €17.82 | €16.68 | 353.77K |
| 2026-05-29 | €17.16 | +4.89% | €16.52 | €17.16 | €16.24 | 721.37K |