Uzin Utz SE Historical Data - UZU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Uzin Utz SE (UZU)
Uzin Utz SE (UZU) Historical

Uzin Utz SE (UZU)

48.20

0.00

(0.00%)

Closed December 25 3:00PM

Realtime Data

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	47.8	-0.4	-0.83	48	48.4	47.8	610
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions