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 | -0.03 | -0.374531835206 | 8.01 | 8.06 | 7.94 | 3906 | 7.99923865 | DE |
| 4 | 0.23 | 2.96774193548 | 7.75 | 8.09 | 7.75 | 4729 | 7.98892703 | DE |
| 12 | -0.32 | -3.85542168675 | 8.3 | 8.41 | 7.5 | 6280 | 8.05877046 | DE |
| 26 | 0.39 | 5.13833992095 | 7.59 | 8.41 | 7.5 | 5099 | 8.03992663 | DE |
| 52 | 0.5 | 6.68449197861 | 7.48 | 8.41 | 7.24 | 3861 | 7.8742871 | DE |
| 156 | 0.73 | 10.0689655172 | 7.25 | 8.45 | 5.9 | 3348 | 7.67396347 | DE |
| 260 | -0.21 | -2.5641025641 | 8.19 | 10 | 4.65 | 3038 | 7.5268151 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 7.98 | -0.03 | -0.37 | 8.0399999 | 8.0399999 | 7.97 | 1143 |
| 1721334360 | 8.01 | 0.03 | 0.38 | 8 | 8.0399999 | 7.96 | 4011 |
| 1721248020 | 7.98 | -0.02 | -0.25 | 8.02 | 8.02 | 7.96 | 1606 |
| 1721161560 | 8 | 0 | 0.00 | 7.97 | 8 | 7.95 | 4644 |
| 1721075160 | 8 | -0.02 | -0.25 | 8.01 | 8.06 | 8 | 8127 |
| 1720815960 | 8.02 | 0.01 | 0.12 | 8.06 | 8.06 | 8.02 | 1296 |
| 1720729560 | 8.01 | -0.04 | -0.50 | 8.05 | 8.06 | 8.01 | 1576 |
| 1720643220 | 8.05 | 0.03 | 0.37 | 8.0399999 | 8.05 | 8.01 | 955 |
| 1720556760 | 8.02 | 0.03 | 0.38 | 8 | 8.0399999 | 7.99 | 2515 |
| 1720470360 | 7.99 | -0.05 | -0.62 | 8.02 | 8.0399999 | 7.99 | 1182 |
| 1720211220 | 8.0399999 | 0.01 | 0.12 | 8.06 | 8.06 | 8 | 784 |
| 1720124820 | 8.0299999 | 0.02 | 0.25 | 8.06 | 8.07 | 7.99 | 5390 |
| 1720038420 | 8.01 | 0.01 | 0.12 | 8 | 8.01 | 7.95 | 9419 |
| 1719952020 | 8 | 0 | 0.00 | 7.97 | 8 | 7.93 | 2929 |
| 1719865620 | 8 | 0.04 | 0.50 | 8 | 8.0299999 | 7.98 | 6225 |
| 1719606420 | 7.96 | 0.02 | 0.25 | 8.0299999 | 8.0299999 | 7.96 | 11733 |
| 1719520020 | 7.94 | -0.01 | -0.13 | 7.98 | 7.98 | 7.94 | 11 |
| 1719433620 | 7.95 | -0.05 | -0.63 | 7.92 | 7.99 | 7.92 | 3078 |
| 1719347160 | 8 | 0.03 | 0.38 | 7.96 | 8.01 | 7.93 | 499 |
| 1719260820 | 7.97 | 0.25 | 3.24 | 7.75 | 8.09 | 7.75 | 27456 |
| 1719001620 | 7.72 | -0.02 | -0.26 | 7.71 | 7.75 | 7.71 | 3788 |
| 1718915160 | 7.74 | 0.04 | 0.52 | 7.73 | 7.74 | 7.68 | 3613 |
| 1718828820 | 7.7 | 0.02 | 0.26 | 7.68 | 7.72 | 7.63 | 6642 |
| 1718742360 | 7.68 | 0.03 | 0.39 | 7.7 | 7.72 | 7.63 | 9861 |
| 1718656020 | 7.65 | 0.06 | 0.79 | 7.57 | 7.68 | 7.5 | 27982 |
| 1718396820 | 7.59 | -0.22 | -2.82 | 7.81 | 7.81 | 7.59 | 8531 |
| 1718310420 | 7.81 | -0.45 | -5.45 | 7.72 | 7.96 | 7.65 | 32268 |
| 1718224020 | 8.26 | 0.01 | 0.12 | 8.25 | 8.26 | 8.19 | 27259 |
| 1718137620 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.16 | 13264 |
| 1718051220 | 8.25 | -0.1 | -1.20 | 8.27 | 8.34 | 8.1999999 | 6430 |
| 1717792020 | 8.35 | 0.08 | 0.97 | 8.2799999 | 8.3699999 | 8.23 | 2415 |
| 1717705620 | 8.27 | -0.04 | -0.48 | 8.32 | 8.3699999 | 8.22 | 5254 |
| 1717619220 | 8.31 | 0.02 | 0.24 | 8.3 | 8.41 | 8.23 | 4700 |
| 1717532820 | 8.2899999 | -0.01 | -0.12 | 8.2899999 | 8.32 | 8.22 | 7942 |
| 1717446420 | 8.3 | 0 | 0.00 | 8.38 | 8.38 | 8.22 | 6756 |
| 1717187220 | 8.3 | 0.09 | 1.10 | 8.1999999 | 8.3 | 8.18 | 7439 |
| 1717100820 | 8.21 | 0 | 0.00 | 8.11 | 8.21 | 8.11 | 1875 |
| 1717014420 | 8.21 | -0.04 | -0.48 | 8.22 | 8.23 | 8.18 | 2824 |
| 1716928020 | 8.25 | -0.03 | -0.36 | 8.27 | 8.2899999 | 8.23 | 6249 |
| 1716841560 | 8.2799999 | -0.01 | -0.12 | 8.31 | 8.31 | 8.26 | 7383 |
| 1716582420 | 8.2899999 | 0.07 | 0.85 | 8.34 | 8.34 | 8.24 | 9880 |
| 1716496020 | 8.22 | 0.02 | 0.24 | 8.2799999 | 8.2899999 | 8.1999999 | 2379 |
| 1716409620 | 8.1999999 | -0.14 | -1.68 | 8.34 | 8.34 | 8.1999999 | 2369 |
| 1716323160 | 8.34 | 0.09 | 1.09 | 8.22 | 8.34 | 8.22 | 6067 |
| 1716236760 | 8.25 | 0.01 | 0.12 | 8.26 | 8.2899999 | 8.25 | 1588 |
| 1715977620 | 8.24 | -0.05 | -0.60 | 8.2799999 | 8.2799999 | 8.22 | 6263 |
| 1715891220 | 8.2899999 | 0.01 | 0.12 | 8.2799999 | 8.2899999 | 8.26 | 3082 |
| 1715804820 | 8.2799999 | -0.01 | -0.12 | 8.2899999 | 8.2899999 | 8.26 | 6927 |
| 1715718420 | 8.2899999 | 0.03 | 0.36 | 8.23 | 8.3 | 8.23 | 4225 |
| 1715631960 | 8.26 | 0 | 0.00 | 8.2799999 | 8.3 | 8.25 | 1365 |
| 1715372820 | 8.26 | 0.01 | 0.12 | 8.2899999 | 8.31 | 8.25 | 13188 |
| 1715286420 | 8.25 | 0 | 0.00 | 8.24 | 8.27 | 8.24 | 1641 |
| 1715200020 | 8.25 | -0.06 | -0.72 | 8.31 | 8.31 | 8.22 | 4688 |
| 1715113620 | 8.31 | 0.08 | 0.97 | 8.23 | 8.31 | 8.22 | 5998 |
| 1715027220 | 8.23 | -0.01 | -0.12 | 8.25 | 8.32 | 8.21 | 8382 |
| 1714768020 | 8.24 | -0.05 | -0.60 | 8.25 | 8.31 | 8.24 | 717 |
| 1714681560 | 8.2899999 | -0.01 | -0.12 | 8.2799999 | 8.33 | 8.22 | 4846 |
| 1714508820 | 8.3 | 0.1 | 1.22 | 8.22 | 8.33 | 8.22 | 1510 |
| 1714422420 | 8.1999999 | -0.1 | -1.20 | 8.3 | 8.34 | 8.1999999 | 3393 |
| 1714163220 | 8.3 | -0.04 | -0.48 | 8.35 | 8.35 | 8.2799999 | 394 |
| 1714076820 | 8.34 | 0.1 | 1.21 | 8.22 | 8.34 | 8.21 | 4621 |
| 1713990420 | 8.24 | 0.07 | 0.86 | 8.1999999 | 8.2799999 | 8.1999999 | 21739 |
| 1713903960 | 8.17 | -0.02 | -0.24 | 8.18 | 8.19 | 8.15 | 7766 |
| 1713817560 | 8.19 | 0.05 | 0.61 | 8.18 | 8.1999999 | 8.14 | 3106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
