UDR Inc (UF0.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 35 |
| 07 May 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 06 May 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 03 May 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 02 May 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 30 Apr 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 29 Apr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 26 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 25 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 24 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 23 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 22 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 19 Apr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 18 Apr 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 17 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 16 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 15 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 12 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 11 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 10 Apr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 09 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 09 Apr 2024 | 0.425 Dividend | |||||
| 08 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.73 | - |
| 05 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.71 | - |
| 04 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 32.74 | - |
| 03 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.59 | - |
| 02 Apr 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.18 | - |
| 28 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.97 | - |
| 27 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.77 | - |
| 26 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.97 | - |
| 25 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.17 | - |
| 22 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.56 | - |
| 21 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.77 | - |
| 20 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.77 | - |
| 19 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.77 | - |
| 18 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.17 | - |
| 15 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.77 | - |
| 14 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.97 | - |
| 13 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.77 | - |
| 12 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.56 | - |
| 11 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.56 | - |
| 08 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.37 | - |
| 07 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.97 | - |
| 06 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.17 | - |
| 05 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.17 | - |
| 04 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.18 | - |
| 01 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.98 | - |
| 29 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | - |
| 28 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.39 | - |
| 27 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.39 | - |
| 26 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.98 | - |
| 23 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.58 | - |
| 22 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.58 | - |
| 21 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.18 | - |
| 20 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.18 | - |
| 19 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.58 | - |
| 16 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.58 | - |
| 15 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.59 | - |
| 14 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.39 | - |
| 13 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.18 | - |
| 12 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | - |
| 09 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.98 | - |
| 08 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | - |
| 07 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.18 | - |
| 06 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.98 | - |
| 05 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.77 | - |
| 02 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.58 | - |
| 01 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.38 | - |
| 31 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.77 | - |
| 30 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.77 | - |
| 29 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.77 | - |
| 26 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.77 | - |
| 25 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.77 | - |
| 24 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.37 | - |
| 23 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.56 | - |
| 22 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.37 | - |
| 19 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.97 | - |
| 18 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.17 | - |
| 17 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.96 | - |
| 16 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.16 | - |
| 15 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.96 | - |
| 12 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.96 | - |
| 11 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.76 | - |
| 10 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.76 | - |
| 09 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.56 | - |
| 09 Jan 2024 | 0.42 Dividend | |||||
| 08 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.95 | - |
| 05 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.15 | - |
| 04 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.95 | - |
| 03 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 33.73 | - |
| 02 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.15 | - |
| 29 Dec 2023 | 34.40 | 35.00 | 34.40 | 35.00 | 34.12 | - |
| 28 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 32.95 | - |
| 27 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 32.95 | - |
| 22 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.37 | - |
| 21 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.37 | - |
| 20 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 32.76 | - |
| 19 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 32.95 | - |
| 18 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 32.95 | - |
| 15 Dec 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 33.34 | - |
| *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.