Uzin Utz SE UZU
XETR · Germany · Process Industries
€70.00+0.20 (+0.29%)
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 | €70.00 | +0.29% | €70.00 | €70.00 | €69.20 | 124 |
| 2026-09-30 | €69.80 | +0.87% | €68.60 | €69.80 | €68.60 | 396 |
| 2026-09-29 | €69.20 | +0.58% | €68.60 | €69.20 | €68.60 | 10 |
| 2026-09-28 | €68.80 | +1.78% | €69.60 | €69.60 | €66.40 | 306 |
| 2026-09-25 | €67.60 | -0.29% | €67.60 | €67.60 | €67.60 | 0 |
| 2026-09-24 | €67.80 | 0.00% | €67.60 | €68.20 | €66.60 | 59 |
| 2026-09-23 | €67.80 | -0.29% | €68.20 | €69.00 | €67.80 | 115 |
| 2026-09-22 | €68.00 | +0.89% | €67.20 | €68.40 | €67.20 | 71 |
| 2026-09-21 | €67.40 | -1.17% | €68.00 | €68.00 | €66.00 | 886 |
| 2026-09-18 | €68.20 | -1.73% | €68.80 | €68.80 | €67.60 | 546 |
| 2026-09-17 | €69.40 | +0.87% | €69.40 | €69.80 | €68.80 | 1.04K |
| 2026-09-16 | €68.80 | -1.71% | €70.00 | €70.00 | €67.80 | 982 |
| 2026-09-15 | €70.00 | 0.00% | €70.80 | €70.80 | €69.80 | 160 |
| 2026-09-14 | €70.00 | 0.00% | €69.80 | €70.20 | €69.80 | 85 |
| 2026-09-11 | €70.00 | -0.57% | €70.00 | €70.20 | €69.80 | 7 |
| 2026-09-10 | €70.40 | +0.28% | €70.40 | €70.40 | €69.40 | 46 |
| 2026-09-09 | €70.20 | +0.86% | €70.60 | €70.60 | €70.20 | 20 |
| 2026-09-08 | €69.60 | +0.58% | €69.00 | €70.20 | €68.00 | 486 |
| 2026-09-07 | €69.20 | +0.87% | €69.00 | €69.40 | €68.00 | 393 |
| 2026-09-04 | €68.60 | +0.29% | €68.00 | €69.00 | €67.00 | 649 |
| 2026-09-03 | €68.40 | +0.29% | €68.20 | €68.40 | €67.00 | 270 |
| 2026-09-02 | €68.20 | -1.16% | €68.60 | €68.60 | €67.40 | 1.44K |
| 2026-09-01 | €69.00 | +2.68% | €68.00 | €69.00 | €67.40 | 234 |
| 2026-08-31 | €67.20 | +2.44% | €65.00 | €67.20 | €64.60 | 1.58K |
| 2026-08-28 | €65.60 | -0.30% | €66.00 | €66.00 | €65.00 | 305 |
| 2026-08-27 | €65.80 | +1.86% | €65.00 | €65.80 | €65.00 | 485 |
| 2026-08-26 | €64.60 | +0.31% | €64.00 | €65.20 | €64.00 | 1.17K |
| 2026-08-25 | €64.40 | +0.94% | €64.20 | €64.60 | €64.00 | 422 |
| 2026-08-24 | €63.80 | +0.31% | €64.00 | €64.00 | €61.60 | 256 |
| 2026-08-21 | €63.60 | +0.95% | €63.80 | €63.80 | €62.40 | 418 |
| 2026-08-20 | €63.00 | -0.63% | €63.00 | €63.00 | €63.00 | 10 |
| 2026-08-19 | €63.40 | +1.60% | €63.40 | €63.40 | €63.40 | 0 |
| 2026-08-18 | €62.40 | -1.27% | €62.40 | €62.80 | €61.60 | 157 |
| 2026-08-17 | €63.20 | +1.61% | €62.80 | €63.40 | €62.80 | 624 |
| 2026-08-14 | €62.20 | +1.97% | €61.60 | €63.20 | €61.40 | 596 |
| 2026-08-13 | €61.00 | +0.33% | €60.80 | €61.40 | €60.80 | 119 |
| 2026-08-12 | €60.80 | +1.00% | €60.20 | €61.00 | €60.20 | 52 |
| 2026-08-11 | €60.20 | -0.66% | €60.20 | €60.40 | €60.20 | 47 |
| 2026-08-10 | €60.60 | +2.02% | €59.20 | €61.00 | €59.20 | 393 |
| 2026-08-07 | €59.40 | -0.67% | €60.00 | €60.00 | €58.60 | 472 |
| 2026-08-06 | €59.80 | -0.99% | €60.20 | €60.20 | €59.80 | 17 |
| 2026-08-05 | €60.40 | +1.68% | €60.40 | €60.40 | €60.40 | 0 |
| 2026-08-04 | €59.40 | -1.33% | €60.00 | €60.00 | €59.00 | 1.17K |
| 2026-08-03 | €60.20 | -0.99% | €61.60 | €61.60 | €59.80 | 148 |
| 2026-07-31 | €60.80 | 0.00% | €60.80 | €60.80 | €60.80 | 0 |
| 2026-07-30 | €60.80 | +0.33% | €60.80 | €60.80 | €60.80 | 0 |
| 2026-07-29 | €60.60 | +0.33% | €60.60 | €60.60 | €60.60 | 0 |
| 2026-07-28 | €60.40 | 0.00% | €60.00 | €60.40 | €60.00 | 374 |
| 2026-07-27 | €60.40 | 0.00% | €60.40 | €60.40 | €59.60 | 613 |
| 2026-07-24 | €60.40 | +0.67% | €59.40 | €60.40 | €59.40 | 165 |
| 2026-07-23 | €60.00 | +1.35% | €60.00 | €60.00 | €59.20 | 29 |
| 2026-07-22 | €59.20 | -1.00% | €60.00 | €60.00 | €59.00 | 595 |
| 2026-07-21 | €59.80 | -1.97% | €60.60 | €60.60 | €58.60 | 331 |
| 2026-07-20 | €61.00 | +0.99% | €61.00 | €61.00 | €60.20 | 31 |
| 2026-07-17 | €60.40 | 0.00% | €60.20 | €61.40 | €60.00 | 281 |
| 2026-07-16 | €60.40 | -0.33% | €60.40 | €60.60 | €60.00 | 182 |
| 2026-07-15 | €60.60 | -2.26% | €62.80 | €62.80 | €60.00 | 168 |
| 2026-07-14 | €62.00 | -0.32% | €61.60 | €62.20 | €61.60 | 194 |
| 2026-07-13 | €62.20 | -1.58% | €62.80 | €64.40 | €62.20 | 194 |
| 2026-07-10 | €63.20 | +0.32% | €63.00 | €63.20 | €63.00 | 49 |
| 2026-07-09 | €63.00 | -0.32% | €63.20 | €63.20 | €63.00 | 28 |
| 2026-07-08 | €63.20 | -0.94% | €64.00 | €64.00 | €63.00 | 66 |
| 2026-07-07 | €63.80 | -2.74% | €66.80 | €66.80 | €63.60 | 927 |
| 2026-07-06 | €65.60 | +1.23% | €64.00 | €65.60 | €64.00 | 39 |
| 2026-07-03 | €64.80 | +0.62% | €65.40 | €65.40 | €64.20 | 10 |
| 2026-07-02 | €64.40 | +0.31% | €64.20 | €64.80 | €63.20 | 130 |
| 2026-07-01 | €64.20 | +0.63% | €64.00 | €64.40 | €63.40 | 29 |
| 2026-06-30 | €63.80 | +2.24% | €62.00 | €63.80 | €61.20 | 842 |
| 2026-06-29 | €62.40 | +1.63% | €61.00 | €62.80 | €61.00 | 98 |
| 2026-06-26 | €61.40 | -2.54% | €61.40 | €61.40 | €60.60 | 309 |
| 2026-06-25 | €63.00 | -2.48% | €64.00 | €64.00 | €63.00 | 420 |
| 2026-06-24 | €64.60 | -0.92% | €64.20 | €64.60 | €64.20 | 144 |
| 2026-06-23 | €65.20 | -3.55% | €68.00 | €68.00 | €63.20 | 1.19K |
| 2026-06-22 | €67.60 | +0.90% | €68.00 | €68.00 | €67.60 | 12 |
| 2026-06-19 | €67.00 | +2.45% | €66.20 | €67.80 | €65.80 | 802 |
| 2026-06-18 | €65.40 | +3.81% | €64.40 | €66.00 | €64.00 | 480 |
| 2026-06-17 | €63.00 | +3.96% | €60.20 | €63.00 | €60.20 | 255 |
| 2026-06-16 | €60.60 | +5.21% | €58.60 | €66.00 | €58.40 | 1.92K |
| 2026-06-15 | €57.60 | +7.06% | €55.40 | €57.60 | €55.40 | 441 |
| 2026-06-12 | €53.80 | +3.46% | €52.80 | €53.80 | €52.80 | 273 |
| 2026-06-11 | €52.00 | -5.80% | €55.00 | €55.60 | €52.00 | 2.69K |
| 2026-06-10 | €55.20 | -2.13% | €56.00 | €56.00 | €55.20 | 215 |
| 2026-06-09 | €56.40 | +0.71% | €56.40 | €56.60 | €55.00 | 998 |
| 2026-06-08 | €56.00 | -1.41% | €56.00 | €57.60 | €55.40 | 2.42K |
| 2026-06-05 | €56.80 | +3.27% | €55.60 | €60.20 | €55.00 | 1.69K |
| 2026-06-04 | €55.00 | -0.36% | €56.00 | €56.00 | €55.00 | 174 |
| 2026-06-03 | €55.20 | -6.12% | €58.40 | €60.00 | €54.00 | 1.67K |
| 2026-06-02 | €58.80 | +1.38% | €59.40 | €59.40 | €58.20 | 740 |
| 2026-06-01 | €58.00 | -3.65% | €61.00 | €61.00 | €58.00 | 1.03K |
| 2026-05-29 | €60.20 | -1.31% | €60.80 | €60.80 | €60.00 | 725 |