Uzin Utz SE Historical Data - UZU

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	48.2	49.2	47.8	297	48.51763122	DE
4	-0.6	-1.22950819672	48.8	50.5	47.8	258	48.71171539	DE
12	2	4.329004329	46.2	50.5	46.2	200	48.31666364	DE
26	-4.8	-9.05660377358	53	54	46	265	48.35697253	DE
52	4.2	9.54545454545	44	55.5	43.4	241	48.57197074	DE
156	-38.8	-44.5977011494	87	92	39.6	320	54.9063504	DE
260	-11.8	-19.6666666667	60	95	36.6	453	60.73911749	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	48.2	0	0.00	48.4	49.2	48	565
1734643620	48.2	-0.6	-1.23	48.2	48.2	48.2	60
1734557220	48.8	0.6	1.24	48.8	48.8	48.2	405
1734470820	48.2	-1	-2.03	48.4	48.6	48.2	227
1734384420	49.2	1	2.07	48.2	49.2	48.2	229
1734125220	48.2	0	0.00	48.8	48.8	48.2	245
1734038820	48.2	-1	-2.03	49	49	48.2	745
1733952420	49.2	1	2.07	48.2	49.2	48.2	325
1733866020	48.2	0	0.00	48.2	48.2	48.2	0
1733779620	48.2	-0.8	-1.63	48.8	49	48.2	91
1733520420	49	0	0.00	49	49	49	100
1733434020	49	0	0.00	48.8	49	48	252
1733347620	49	0.4	0.82	49	49.2	48.6	554
1733261220	48.6	0.2	0.41	49.6	49.6	48.6	112
1733174820	48.4	-2.1	-4.16	48.6	49.6	48.4	16
1732915620	50.5	0.9	1.81	49.6	50.5	49.6	23
1732829220	49.6	0	0.00	49.6	49.6	49.6	0
1732742820	49.6	0.8	1.64	48.4	49.6	48.4	327
1732656420	48.8	-0.4	-0.81	49.6	50.5	48.8	190
1732570020	49.2	0.6	1.23	48.8	49.6	48.8	186
1732310820	48.6	1	2.10	47.2	49.8	47.2	940
1732224420	47.6	-0.2	-0.42	48.4	48.4	47.6	220
1732138020	47.8	0	0.00	48.2	48.2	47.8	46
1732051620	47.8	0.2	0.42	48.6	48.6	47.8	271
1731965220	47.6	-0.2	-0.42	47.2	49.4	47.2	335
1731705960	47.8	0.6	1.27	48	48	47.8	137
1731619560	47.2	0.2	0.43	46.6	48.4	46.6	64
1731533160	47	-1	-2.08	48	48.2	47	438
1731446820	48	-0.2	-0.41	48	48	48	40
1731360420	48.2	-0.2	-0.41	48.2	48.8	48	569
1731101220	48.4	-0.6	-1.22	48.2	48.4	48.2	140
1731014760	49	0.8	1.66	49	49	49	1
1730928360	48.2	0	0.00	48.2	48.2	48.2	0
1730841960	48.2	-0.6	-1.23	48.4	48.4	48.2	114
1730755560	48.8	0.8	1.67	47.6	48.8	47.6	162
1730496360	48	-1.2	-2.44	48.8	48.8	48	32
1730409960	49.2	1	2.07	48	49.2	48	207
1730323560	48.2	0	0.00	48.2	48.2	48.2	13
1730237160	48.2	0	0.00	48.2	48.2	48.2	110
1730150760	48.2	-0.6	-1.23	48.8	48.8	48.2	44
1729888020	48.8	0.6	1.24	48.6	48.8	48.6	140
1729801560	48.2	0	0.00	48.2	48.2	48.2	0
1729715160	48.2	0.2	0.42	48.2	48.2	48.2	2
1729628760	48	-0.2	-0.41	48.2	48.2	47.8	577
1729542360	48.2	0	0.00	48.2	48.2	48.2	20
1729283160	48.2	1	2.12	48.8	48.8	48.2	65
1729196760	47.2	-0.8	-1.67	47.2	47.2	47.2	30
1729110360	48	-0.4	-0.83	48	48	48	131
1729023960	48.4	-0.4	-0.82	49.2	49.8	48.4	164
1728937620	48.8	-0.2	-0.41	48.8	48.8	48.8	80
1728678360	49	1.2	2.51	46.4	49	46.4	268
1728591960	47.8	0	0.00	47.8	47.8	47.8	0
1728505560	47.8	0.8	1.70	47.4	48.6	47.4	97
1728419160	47	-1.2	-2.49	47.6	47.6	46.2	343
1728332760	48.2	1.2	2.55	47.8	49.2	47.8	67
1728073560	47	0	0.00	47	47	47	9
1727987220	47	-0.6	-1.26	47.8	47.8	47	13
1727900820	47.6	0.8	1.71	46.6	47.6	46.6	262
1727814420	46.8	-0.8	-1.68	48	48	46.8	168
1727728020	47.6	1.4	3.03	46.2	47.6	46.2	41
1727468760	46.2	-1	-2.12	47.6	48.2	46.2	1006
1727382360	47.2	-0.4	-0.84	47.8	48.8	47	611
1727295960	47.6	-0.6	-1.24	47.6	47.6	47.6	20
1727209560	48.2	-1	-2.03	48.2	48.2	48.2	60
1727123160	49.2	0.6	1.23	49.2	49.2	49.2	20
1726864020	48.6	0	0.00	48.4	48.6	48.4	120

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Uzin Utz SE (UZU)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Uzin Utz SE (UZU) Historical

Uzin Utz SE (UZU)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free