United Rentals Inc (UR3.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 638.40 | 638.40 | 638.40 | 638.40 | 638.40 | - |
| 09 May 2024 | 630.00 | 635.60 | 630.00 | 635.60 | 635.60 | 6 |
| 08 May 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 07 May 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 07 May 2024 | 1.63 Dividend | |||||
| 06 May 2024 | 620.20 | 626.40 | 620.20 | 626.40 | 624.77 | 17 |
| 03 May 2024 | 618.80 | 618.80 | 618.80 | 618.80 | 617.19 | - |
| 02 May 2024 | 613.40 | 613.40 | 613.40 | 613.40 | 611.80 | - |
| 30 Apr 2024 | 661.40 | 661.40 | 644.00 | 644.00 | 642.32 | 3 |
| 29 Apr 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 640.13 | - |
| 26 Apr 2024 | 641.40 | 641.40 | 641.40 | 641.40 | 639.73 | - |
| 25 Apr 2024 | 625.40 | 625.40 | 625.40 | 625.40 | 623.77 | - |
| 24 Apr 2024 | 616.20 | 616.20 | 616.20 | 616.20 | 614.60 | - |
| 23 Apr 2024 | 592.20 | 592.20 | 592.20 | 592.20 | 590.66 | - |
| 22 Apr 2024 | 592.20 | 592.20 | 592.20 | 592.20 | 590.66 | - |
| 19 Apr 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 593.45 | - |
| 18 Apr 2024 | 600.80 | 600.80 | 600.80 | 600.80 | 599.24 | - |
| 17 Apr 2024 | 621.80 | 621.80 | 621.80 | 621.80 | 620.18 | - |
| 16 Apr 2024 | 630.80 | 630.80 | 630.80 | 630.80 | 629.16 | - |
| 15 Apr 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 635.34 | - |
| 12 Apr 2024 | 638.80 | 638.80 | 638.80 | 638.80 | 637.14 | - |
| 11 Apr 2024 | 636.40 | 636.40 | 636.40 | 636.40 | 634.74 | - |
| 10 Apr 2024 | 643.80 | 643.80 | 643.80 | 643.80 | 642.12 | - |
| 09 Apr 2024 | 648.60 | 648.60 | 648.60 | 648.60 | 646.91 | - |
| 08 Apr 2024 | 650.40 | 650.40 | 650.40 | 650.40 | 648.71 | - |
| 05 Apr 2024 | 643.20 | 643.20 | 643.20 | 643.20 | 641.53 | - |
| 04 Apr 2024 | 650.40 | 650.40 | 650.40 | 650.40 | 648.71 | - |
| 03 Apr 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 640.33 | - |
| 02 Apr 2024 | 663.00 | 663.00 | 646.00 | 646.00 | 644.32 | 8 |
| 28 Mar 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 661.27 | - |
| 27 Mar 2024 | 651.60 | 651.60 | 651.60 | 651.60 | 649.90 | - |
| 26 Mar 2024 | 651.60 | 651.60 | 651.60 | 651.60 | 649.90 | - |
| 25 Mar 2024 | 663.60 | 663.60 | 663.60 | 663.60 | 661.87 | - |
| 22 Mar 2024 | 663.00 | 664.40 | 663.00 | 663.60 | 661.87 | 17 |
| 21 Mar 2024 | 648.40 | 648.40 | 648.40 | 648.40 | 646.71 | - |
| 20 Mar 2024 | 635.80 | 635.80 | 635.80 | 635.80 | 634.15 | - |
| 19 Mar 2024 | 627.60 | 627.60 | 627.60 | 627.60 | 625.97 | - |
| 18 Mar 2024 | 618.20 | 618.20 | 618.20 | 618.20 | 616.59 | - |
| 15 Mar 2024 | 616.20 | 616.20 | 616.20 | 616.20 | 614.60 | - |
| 14 Mar 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 612.40 | - |
| 13 Mar 2024 | 617.20 | 617.20 | 617.20 | 617.20 | 615.59 | - |
| 12 Mar 2024 | 609.60 | 618.80 | 609.60 | 618.80 | 617.19 | 3 |
| 11 Mar 2024 | 618.80 | 618.80 | 618.80 | 618.80 | 617.19 | - |
| 08 Mar 2024 | 619.80 | 619.80 | 619.80 | 619.80 | 618.19 | - |
| 07 Mar 2024 | 619.80 | 619.80 | 619.80 | 619.80 | 618.19 | - |
| 06 Mar 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 625.37 | - |
| 05 Mar 2024 | 654.40 | 654.40 | 654.40 | 654.40 | 652.70 | - |
| 04 Mar 2024 | 643.60 | 643.60 | 643.60 | 643.60 | 641.93 | - |
| 01 Mar 2024 | 640.80 | 640.80 | 640.80 | 640.80 | 639.13 | - |
| 29 Feb 2024 | 631.20 | 631.20 | 631.20 | 631.20 | 629.56 | - |
| 28 Feb 2024 | 622.80 | 622.80 | 622.80 | 622.80 | 621.18 | - |
| 27 Feb 2024 | 616.20 | 616.20 | 616.20 | 616.20 | 614.60 | - |
| 26 Feb 2024 | 607.60 | 607.60 | 607.60 | 607.60 | 606.02 | - |
| 23 Feb 2024 | 607.60 | 607.60 | 607.60 | 607.60 | 606.02 | - |
| 22 Feb 2024 | 596.60 | 596.60 | 596.60 | 596.60 | 595.05 | - |
| 21 Feb 2024 | 596.60 | 596.60 | 596.60 | 596.60 | 595.05 | - |
| 20 Feb 2024 | 601.20 | 601.20 | 601.20 | 601.20 | 599.64 | - |
| 19 Feb 2024 | 602.60 | 602.60 | 602.60 | 602.60 | 601.03 | - |
| 16 Feb 2024 | 612.00 | 612.00 | 612.00 | 612.00 | 610.41 | - |
| 15 Feb 2024 | 609.20 | 609.20 | 609.20 | 609.20 | 607.61 | - |
| 14 Feb 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 594.45 | - |
| 13 Feb 2024 | 612.60 | 612.60 | 612.60 | 612.60 | 611.01 | - |
| 13 Feb 2024 | 1.63 Dividend | |||||
| 12 Feb 2024 | 601.40 | 601.40 | 600.60 | 600.60 | 597.41 | 5 |
| 09 Feb 2024 | 601.40 | 601.40 | 601.40 | 601.40 | 598.21 | - |
| 08 Feb 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 603.78 | - |
| 07 Feb 2024 | 607.20 | 609.60 | 607.20 | 609.60 | 606.36 | 3 |
| 06 Feb 2024 | 601.60 | 601.60 | 601.60 | 601.60 | 598.41 | - |
| 05 Feb 2024 | 604.60 | 604.60 | 604.60 | 604.60 | 601.39 | - |
| 02 Feb 2024 | 592.20 | 592.20 | 592.20 | 592.20 | 589.06 | - |
| 01 Feb 2024 | 580.80 | 580.80 | 580.80 | 580.80 | 577.72 | - |
| 31 Jan 2024 | 595.60 | 595.60 | 595.60 | 595.60 | 592.44 | - |
| 30 Jan 2024 | 596.60 | 596.60 | 596.60 | 596.60 | 593.43 | - |
| 29 Jan 2024 | 582.40 | 582.40 | 582.40 | 582.40 | 579.31 | - |
| 26 Jan 2024 | 597.60 | 597.60 | 597.60 | 597.60 | 594.43 | - |
| 25 Jan 2024 | 550.20 | 550.20 | 550.20 | 550.20 | 547.28 | - |
| 24 Jan 2024 | 531.60 | 531.60 | 531.60 | 531.60 | 528.78 | - |
| 23 Jan 2024 | 528.60 | 528.60 | 528.60 | 528.60 | 525.79 | - |
| 22 Jan 2024 | 522.60 | 522.60 | 522.60 | 522.60 | 519.83 | - |
| 19 Jan 2024 | 516.20 | 516.20 | 516.20 | 516.20 | 513.46 | - |
| 18 Jan 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 503.11 | - |
| 17 Jan 2024 | 513.80 | 513.80 | 513.80 | 513.80 | 511.07 | - |
| 16 Jan 2024 | 509.40 | 509.40 | 509.40 | 509.40 | 506.70 | - |
| 15 Jan 2024 | 501.40 | 501.40 | 501.40 | 501.40 | 498.74 | - |
| 12 Jan 2024 | 501.40 | 501.40 | 501.40 | 501.40 | 498.74 | - |
| 11 Jan 2024 | 500.80 | 500.80 | 500.80 | 500.80 | 498.14 | - |
| 10 Jan 2024 | 500.80 | 500.80 | 500.80 | 500.80 | 498.14 | - |
| 09 Jan 2024 | 500.80 | 500.80 | 500.80 | 500.80 | 498.14 | - |
| 08 Jan 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 491.38 | - |
| 05 Jan 2024 | 497.90 | 497.90 | 497.90 | 497.90 | 495.26 | - |
| 04 Jan 2024 | 502.40 | 502.40 | 502.40 | 502.40 | 499.73 | - |
| 03 Jan 2024 | 518.20 | 518.20 | 518.20 | 518.20 | 515.45 | - |
| 02 Jan 2024 | 521.40 | 521.40 | 521.40 | 521.40 | 518.63 | - |
| 29 Dec 2023 | 522.00 | 523.00 | 522.00 | 523.00 | 520.22 | - |
| 28 Dec 2023 | 522.00 | 522.00 | 522.00 | 522.00 | 519.23 | - |
| 27 Dec 2023 | 523.40 | 523.40 | 523.40 | 523.40 | 520.62 | - |
| 22 Dec 2023 | 516.40 | 516.40 | 516.40 | 516.40 | 513.66 | - |
| 21 Dec 2023 | 512.60 | 512.60 | 512.60 | 512.60 | 509.88 | - |
| 20 Dec 2023 | 523.00 | 523.00 | 523.00 | 523.00 | 520.22 | - |
| 19 Dec 2023 | 521.20 | 521.20 | 521.20 | 521.20 | 518.43 | - |
| *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.