Uniqa Insurance Group AG (UN9)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -4.16233090531 | 9.61 | 9.88 | 8.3 | 21182 | 9.14368174 | DE |
| 4 | -0.06 | -0.647249190938 | 9.27 | 10.06 | 8.3 | 12803 | 9.52276437 | DE |
| 12 | 1.1700001 | 14.5522402307 | 8.0399999 | 10.06 | 7.96 | 9041 | 8.99737763 | DE |
| 26 | 1.83 | 24.7967479675 | 7.38 | 10.06 | 7.04 | 9526 | 8.13170918 | DE |
| 52 | 1.1 | 13.5635018496 | 8.11 | 10.06 | 7.04 | 7751 | 8.01571173 | DE |
| 156 | 1.91 | 26.1643835616 | 7.3 | 10.06 | 5.9 | 4335 | 7.8082125 | DE |
| 260 | 2.04 | 28.4518828452 | 7.17 | 10.06 | 4.65 | 3463 | 7.62002558 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744316820 | 9.32 | -0.56 | -5.67 | 9.8 | 9.8 | 9.05 | 8821 |
| 1744230420 | 9.88 | 0.96 | 10.76 | 8.86 | 9.88 | 8.86 | 7794 |
| 1744144020 | 8.92 | -0.31 | -3.36 | 9.23 | 9.34 | 8.82 | 13063 |
| 1744057620 | 9.23 | 0.23 | 2.56 | 9 | 9.23 | 8.3 | 28614 |
| 1743798420 | 9 | -0.63 | -6.54 | 9.61 | 9.61 | 9 | 47620 |
| 1743712020 | 9.63 | -0.27 | -2.73 | 9.6999999 | 9.92 | 9.63 | 10046 |
| 1743625620 | 9.9 | -0.03 | -0.30 | 9.93 | 9.96 | 9.7899999 | 6464 |
| 1743539220 | 9.93 | 0.06 | 0.61 | 9.88 | 9.9499999 | 9.7799999 | 3811 |
| 1743452820 | 9.8699999 | -0.03 | -0.30 | 9.8 | 9.9 | 9.6999999 | 16263 |
| 1743197220 | 9.9 | -0.12 | -1.20 | 9.99 | 10.02 | 9.85 | 5435 |
| 1743110820 | 10.02 | 0 | 0.00 | 9.98 | 10.06 | 9.85 | 8960 |
| 1743024420 | 10.02 | 0.14 | 1.42 | 9.8699999 | 10.039999 | 9.8699999 | 17997 |
| 1742938020 | 9.88 | -0.01 | -0.10 | 9.83 | 9.94 | 9.83 | 7394 |
| 1742851620 | 9.89 | 0.1 | 1.02 | 9.84 | 9.89 | 9.76 | 16768 |
| 1742592420 | 9.7899999 | 0.16 | 1.66 | 9.64 | 9.7899999 | 9.64 | 7372 |
| 1742506020 | 9.63 | -0.05 | -0.52 | 9.69 | 9.75 | 9.61 | 12649 |
| 1742419620 | 9.68 | -0.03 | -0.31 | 9.72 | 9.74 | 9.6199999 | 4631 |
| 1742333220 | 9.71 | 0.21 | 2.21 | 9.49 | 9.74 | 9.48 | 15176 |
| 1742246820 | 9.5 | 0.16 | 1.71 | 9.43 | 9.56 | 9.4 | 8917 |
| 1741987620 | 9.34 | 0.14 | 1.52 | 9.27 | 9.43 | 9.1199999 | 8273 |
| 1741901220 | 9.1999999 | 0.07 | 0.77 | 9.22 | 9.48 | 9.09 | 11800 |
| 1741814820 | 9.13 | 0.2 | 2.24 | 9.15 | 9.15 | 8.98 | 9361 |
| 1741728420 | 8.93 | -0.22 | -2.40 | 9.15 | 9.15 | 8.89 | 6430 |
| 1741642020 | 9.15 | -0.02 | -0.22 | 9.11 | 9.15 | 9 | 5563 |
| 1741382820 | 9.17 | 0.17 | 1.89 | 8.99 | 9.17 | 8.99 | 4846 |
| 1741296420 | 9 | -0.09 | -0.99 | 9.1199999 | 9.16 | 8.96 | 4133 |
| 1741210020 | 9.09 | 0.27 | 3.06 | 8.7899999 | 9.09 | 8.74 | 15163 |
| 1741123620 | 8.82 | 0.06 | 0.68 | 8.7799999 | 8.86 | 8.69 | 3806 |
| 1741037220 | 8.76 | 0 | 0.00 | 8.83 | 8.8699999 | 8.74 | 6766 |
| 1740778020 | 8.76 | -0.07 | -0.79 | 8.76 | 8.85 | 8.73 | 7135 |
| 1740691620 | 8.83 | 0.08 | 0.91 | 8.73 | 8.88 | 8.73 | 12709 |
| 1740605220 | 8.75 | 0 | 0.00 | 8.75 | 8.7899999 | 8.68 | 8373 |
| 1740518820 | 8.75 | 0.15 | 1.74 | 8.58 | 8.75 | 8.58 | 6931 |
| 1740432420 | 8.6 | 0.02 | 0.23 | 8.61 | 8.6199999 | 8.52 | 3230 |
| 1740173220 | 8.58 | 0.04 | 0.47 | 8.58 | 8.6199999 | 8.5 | 5666 |
| 1740086820 | 8.5399999 | 0.01 | 0.12 | 8.56 | 8.64 | 8.51 | 5904 |
| 1740000420 | 8.5299999 | -0.05 | -0.58 | 8.59 | 8.65 | 8.5299999 | 6270 |
| 1739914020 | 8.58 | 0 | 0.00 | 8.5399999 | 8.59 | 8.5299999 | 6226 |
| 1739827620 | 8.58 | 0.16 | 1.90 | 8.46 | 8.59 | 8.42 | 19797 |
| 1739568420 | 8.42 | 0.05 | 0.60 | 8.4 | 8.48 | 8.36 | 11196 |
| 1739482020 | 8.3699999 | 0.09 | 1.09 | 8.31 | 8.42 | 8.2799999 | 14122 |
| 1739395620 | 8.2799999 | -0.03 | -0.36 | 8.31 | 8.31 | 8.2799999 | 1228 |
| 1739309220 | 8.31 | 0.04 | 0.48 | 8.2799999 | 8.31 | 8.23 | 2633 |
| 1739222820 | 8.27 | 0.02 | 0.24 | 8.2899999 | 8.2899999 | 8.23 | 4801 |
| 1738963620 | 8.25 | 0.04 | 0.49 | 8.24 | 8.25 | 8.19 | 4293 |
| 1738877220 | 8.21 | 0.1 | 1.23 | 8.17 | 8.22 | 8.13 | 3034 |
| 1738790820 | 8.11 | 0.01 | 0.12 | 8.13 | 8.16 | 8.11 | 217 |
| 1738704420 | 8.1 | 0.01 | 0.12 | 8.11 | 8.16 | 8.09 | 802 |
| 1738618020 | 8.09 | -0.07 | -0.86 | 7.96 | 8.1999999 | 7.96 | 3052 |
| 1738358820 | 8.16 | 0.05 | 0.62 | 8.14 | 8.23 | 8.13 | 5695 |
| 1738272420 | 8.11 | 0 | 0.00 | 8.18 | 8.18 | 8.1 | 4121 |
| 1738186020 | 8.11 | 0.02 | 0.25 | 8.17 | 8.18 | 8.0299999 | 3905 |
| 1738099620 | 8.09 | 0.06 | 0.75 | 8.02 | 8.1199999 | 8.01 | 5340 |
| 1738013220 | 8.0299999 | -0.17 | -2.07 | 8.18 | 8.3 | 8 | 13895 |
| 1737754020 | 8.1999999 | 0.02 | 0.24 | 8.19 | 8.31 | 8.17 | 15231 |
| 1737667620 | 8.18 | 0.08 | 0.99 | 8.15 | 8.21 | 8.14 | 14441 |
| 1737581220 | 8.1 | 0.08 | 1.00 | 8.0399999 | 8.16 | 8.0399999 | 5624 |
| 1737494820 | 8.02 | -0.1 | -1.23 | 8.1 | 8.13 | 8.01 | 4425 |
| 1737408420 | 8.1199999 | 0.09 | 1.12 | 8.0399999 | 8.13 | 8.0399999 | 12524 |
| 1737149220 | 8.0299999 | 0.05 | 0.63 | 8.0399999 | 8.06 | 8.01 | 5720 |
| 1737062820 | 7.98 | -0.01 | -0.13 | 8.0399999 | 8.0399999 | 7.96 | 743 |
| 1736976420 | 7.99 | 0.06 | 0.76 | 7.9 | 8.05 | 7.9 | 8571 |
| 1736890020 | 7.93 | -0.02 | -0.25 | 7.98 | 8 | 7.9 | 5047 |
| 1736803620 | 7.95 | 0.02 | 0.25 | 7.89 | 7.95 | 7.87 | 8039 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
