UGI Corp (3U6.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:14PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 21.01 | 21.39 | 21.01 | 21.39 | 21.39 | - |
| 27 Jun 2024 | 21.16 | 21.47 | 21.16 | 21.47 | 21.47 | - |
| 26 Jun 2024 | 21.12 | 21.12 | 21.06 | 21.06 | 21.06 | - |
| 25 Jun 2024 | 21.42 | 21.75 | 21.36 | 21.36 | 21.36 | 250 |
| 24 Jun 2024 | 21.45 | 21.45 | 21.06 | 21.06 | 21.06 | 15 |
| 21 Jun 2024 | 21.07 | 21.90 | 21.07 | 21.17 | 21.17 | 350 |
| 20 Jun 2024 | 20.86 | 21.25 | 20.81 | 21.25 | 21.25 | - |
| 19 Jun 2024 | 20.51 | 20.66 | 20.51 | 20.66 | 20.66 | - |
| 18 Jun 2024 | 20.81 | 21.01 | 20.81 | 21.01 | 21.01 | 63 |
| 17 Jun 2024 | 21.02 | 21.02 | 20.89 | 20.89 | 20.89 | - |
| 14 Jun 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 14 Jun 2024 | 0.375 Dividend | |||||
| 13 Jun 2024 | 21.00 | 21.10 | 21.00 | 21.00 | 20.63 | 150 |
| 12 Jun 2024 | 21.26 | 21.51 | 21.21 | 21.21 | 20.83 | 160 |
| 11 Jun 2024 | 21.31 | 21.82 | 21.26 | 21.26 | 20.88 | 1,901 |
| 10 Jun 2024 | 21.51 | 21.68 | 21.51 | 21.68 | 21.29 | - |
| 07 Jun 2024 | 21.01 | 21.49 | 21.01 | 21.31 | 20.93 | 630 |
| 06 Jun 2024 | 22.41 | 22.50 | 22.41 | 22.50 | 22.10 | 450 |
| 05 Jun 2024 | 22.50 | 22.51 | 22.48 | 22.51 | 22.11 | - |
| 04 Jun 2024 | 23.01 | 23.21 | 22.92 | 22.92 | 22.51 | - |
| 03 Jun 2024 | 23.54 | 23.54 | 23.41 | 23.48 | 23.06 | 742 |
| 31 May 2024 | 22.93 | 23.35 | 22.93 | 23.16 | 22.75 | 200 |
| 30 May 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.63 | - |
| 29 May 2024 | 22.01 | 22.42 | 22.01 | 22.41 | 22.01 | 20 |
| 28 May 2024 | 22.33 | 22.40 | 22.33 | 22.40 | 22.00 | - |
| 27 May 2024 | 22.80 | 22.82 | 22.26 | 22.26 | 21.86 | 438 |
| 24 May 2024 | 22.33 | 22.35 | 21.91 | 21.91 | 21.52 | - |
| 23 May 2024 | 22.49 | 22.54 | 22.45 | 22.52 | 22.12 | - |
| 22 May 2024 | 22.71 | 22.71 | 22.39 | 22.57 | 22.17 | - |
| 21 May 2024 | 22.51 | 22.84 | 22.51 | 22.72 | 22.31 | 105 |
| 20 May 2024 | 22.51 | 23.07 | 22.51 | 23.07 | 22.66 | 220 |
| 17 May 2024 | 22.81 | 22.81 | 22.73 | 22.73 | 22.32 | - |
| 16 May 2024 | 22.72 | 22.81 | 22.72 | 22.72 | 22.31 | - |
| 15 May 2024 | 22.58 | 23.26 | 22.58 | 22.64 | 22.24 | 22 |
| 14 May 2024 | 22.68 | 22.79 | 22.68 | 22.79 | 22.38 | - |
| 13 May 2024 | 23.10 | 23.10 | 22.99 | 22.99 | 22.58 | - |
| 10 May 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.51 | - |
| 09 May 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.31 | - |
| 08 May 2024 | 22.71 | 23.01 | 22.71 | 22.95 | 22.54 | 110 |
| 07 May 2024 | 22.51 | 23.19 | 22.51 | 23.04 | 22.63 | 367 |
| 06 May 2024 | 22.81 | 22.96 | 22.69 | 22.69 | 22.28 | 200 |
| 03 May 2024 | 22.43 | 22.99 | 22.16 | 22.16 | 21.76 | 50 |
| 02 May 2024 | 23.20 | 23.53 | 22.52 | 22.52 | 22.12 | 200 |
| 30 Apr 2024 | 23.72 | 23.99 | 23.72 | 23.91 | 23.48 | 100 |
| 29 Apr 2024 | 23.51 | 24.00 | 23.51 | 23.82 | 23.39 | 420 |
| 26 Apr 2024 | 24.01 | 24.09 | 23.81 | 24.09 | 23.66 | 2 |
| 25 Apr 2024 | 23.92 | 24.01 | 23.81 | 24.01 | 23.58 | 400 |
| 24 Apr 2024 | 23.68 | 24.23 | 23.68 | 24.12 | 23.69 | - |
| 23 Apr 2024 | 23.63 | 24.00 | 23.63 | 23.85 | 23.42 | 75 |
| 22 Apr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.49 | - |
| 19 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.79 | - |
| 18 Apr 2024 | 22.19 | 22.51 | 22.19 | 22.31 | 21.91 | 22 |
| 17 Apr 2024 | 21.53 | 22.34 | 21.53 | 22.27 | 21.87 | 1,997 |
| 16 Apr 2024 | 21.86 | 22.30 | 21.53 | 21.67 | 21.28 | 60 |
| 15 Apr 2024 | 22.23 | 22.23 | 21.80 | 21.91 | 21.52 | - |
| 12 Apr 2024 | 22.16 | 22.50 | 22.16 | 22.50 | 22.10 | 100 |
| 11 Apr 2024 | 22.28 | 22.64 | 22.18 | 22.18 | 21.78 | - |
| 10 Apr 2024 | 22.75 | 22.75 | 22.42 | 22.42 | 22.02 | - |
| 09 Apr 2024 | 23.01 | 23.01 | 22.79 | 22.79 | 22.38 | - |
| 08 Apr 2024 | 23.01 | 23.30 | 23.01 | 23.30 | 22.88 | 1,500 |
| 05 Apr 2024 | 22.83 | 23.40 | 22.83 | 23.40 | 22.98 | 200 |
| 04 Apr 2024 | 22.56 | 22.91 | 22.56 | 22.91 | 22.50 | 400 |
| 03 Apr 2024 | 22.19 | 22.82 | 22.19 | 22.82 | 22.41 | 77 |
| 02 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.10 | - |
| 28 Mar 2024 | 22.18 | 22.59 | 22.18 | 22.59 | 22.19 | 700 |
| 27 Mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.45 | - |
| 26 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.58 | - |
| 25 Mar 2024 | 22.11 | 22.20 | 22.01 | 22.06 | 21.67 | 250 |
| 22 Mar 2024 | 22.57 | 22.72 | 22.21 | 22.21 | 21.81 | - |
| 21 Mar 2024 | 22.63 | 22.64 | 22.63 | 22.64 | 22.24 | - |
| 20 Mar 2024 | 22.30 | 22.54 | 22.30 | 22.54 | 22.14 | 600 |
| 19 Mar 2024 | 22.07 | 22.49 | 22.07 | 22.46 | 22.06 | 320 |
| 18 Mar 2024 | 22.31 | 22.31 | 21.98 | 22.06 | 21.67 | - |
| 15 Mar 2024 | 22.15 | 22.49 | 22.15 | 22.49 | 22.09 | 250 |
| 14 Mar 2024 | 22.86 | 22.90 | 22.86 | 22.90 | 22.49 | 200 |
| 14 Mar 2024 | 0.375 Dividend | |||||
| 13 Mar 2024 | 23.38 | 23.56 | 23.16 | 23.16 | 22.38 | - |
| 12 Mar 2024 | 23.51 | 23.51 | 23.27 | 23.31 | 22.52 | - |
| 11 Mar 2024 | 22.61 | 23.09 | 22.61 | 23.09 | 22.31 | - |
| 08 Mar 2024 | 22.62 | 23.11 | 22.62 | 23.00 | 22.22 | - |
| 07 Mar 2024 | 22.51 | 22.75 | 22.51 | 22.63 | 21.87 | - |
| 06 Mar 2024 | 23.01 | 23.44 | 22.57 | 22.57 | 21.81 | 950 |
| 05 Mar 2024 | 22.62 | 23.34 | 22.62 | 23.13 | 22.35 | - |
| 04 Mar 2024 | 22.40 | 22.90 | 22.40 | 22.90 | 22.13 | - |
| 01 Mar 2024 | 22.32 | 22.65 | 22.32 | 22.42 | 21.66 | 20 |
| 29 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.53 | - |
| 28 Feb 2024 | 22.50 | 22.50 | 22.19 | 22.29 | 21.54 | - |
| 27 Feb 2024 | 21.52 | 21.56 | 21.52 | 21.56 | 20.83 | - |
| 26 Feb 2024 | 22.41 | 22.54 | 21.97 | 21.97 | 21.23 | 366 |
| 23 Feb 2024 | 22.22 | 22.36 | 22.22 | 22.29 | 21.54 | 50 |
| 22 Feb 2024 | 22.41 | 23.09 | 22.37 | 22.40 | 21.64 | 310 |
| 21 Feb 2024 | 22.80 | 22.80 | 22.41 | 22.65 | 21.89 | 130 |
| 20 Feb 2024 | 22.51 | 22.80 | 22.33 | 22.51 | 21.75 | 90 |
| 19 Feb 2024 | 22.41 | 22.94 | 22.41 | 22.59 | 21.83 | 1,140 |
| 16 Feb 2024 | 22.36 | 22.65 | 22.36 | 22.65 | 21.89 | - |
| 15 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.09 | - |
| 14 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 20.59 | - |
| 13 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.26 | - |
| 12 Feb 2024 | 21.55 | 22.18 | 21.55 | 22.18 | 21.43 | 2,032 |
| 09 Feb 2024 | 21.46 | 21.73 | 21.46 | 21.73 | 21.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.