Singapore markets closed

Universal Insurance Holdings, Inc. (5UI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
17.40+0.40 (+2.35%)
At close: 08:05AM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202417.4017.4017.4017.4017.40250
20 Jun 202417.0017.0017.0017.0017.00-
19 Jun 202417.0017.0017.0017.0017.00-
18 Jun 202417.4017.4017.4017.4017.40-
17 Jun 202417.0017.0017.0017.0017.00-
14 Jun 202417.2017.2017.2017.2017.20-
13 Jun 202417.5017.5017.5017.5017.50-
12 Jun 202417.3017.3017.3017.3017.30-
11 Jun 202417.5017.5017.5017.5017.50-
10 Jun 202417.3017.3017.3017.3017.30-
07 Jun 202417.4017.4017.4017.4017.40-
06 Jun 202417.2017.2017.2017.2017.20-
05 Jun 202417.5017.5017.3017.3017.30250
04 Jun 202417.9017.9017.9017.9017.90-
03 Jun 202418.1018.1018.1018.1018.10-
31 May 202417.9017.9017.9017.9017.90-
30 May 202417.4017.4017.4017.4017.40-
29 May 202417.6017.6017.6017.6017.60-
28 May 202417.9017.9017.9017.9017.90-
27 May 202417.9017.9017.9017.9017.90-
24 May 202418.1018.1018.1018.1018.10-
23 May 202418.4018.4018.4018.4018.40-
22 May 202418.2018.2018.2018.2018.20-
21 May 202418.4018.4018.4018.4018.40-
20 May 202418.8018.8018.8018.8018.80-
17 May 202418.8018.8018.8018.8018.80-
16 May 202418.6018.6018.6018.6018.60-
15 May 202418.8018.8018.8018.8018.80-
14 May 202419.1019.1019.1019.1019.10-
13 May 202419.0019.0019.0019.0019.00-
10 May 202418.7018.7018.7018.7018.70-
09 May 202418.7018.7018.7018.7018.70-
09 May 20240.16 Dividend
08 May 202418.7018.7018.7018.7018.54-
07 May 202418.5018.5018.5018.5018.34-
06 May 202418.3018.3018.3018.3018.14-
03 May 202418.3018.3018.3018.3018.14-
02 May 202418.6018.6018.6018.6018.44-
30 Apr 202418.2018.2018.2018.2018.04-
29 Apr 202418.1018.1018.1018.1017.95-
26 Apr 202418.9018.9018.9018.9018.74-
25 Apr 202418.7018.7018.7018.7018.54-
24 Apr 202418.7018.7018.7018.7018.54-
23 Apr 202418.5018.5018.5018.5018.34-
22 Apr 202418.4018.4018.4018.4018.24-
19 Apr 202417.6017.6017.6017.6017.45-
18 Apr 202417.5017.5017.5017.5017.35-
17 Apr 202418.0018.0018.0018.0017.85-
16 Apr 202417.9017.9017.9017.9017.75-
15 Apr 202417.6017.6017.6017.6017.45-
12 Apr 202417.8017.8017.8017.8017.65-
11 Apr 202417.6017.6017.6017.6017.45-
10 Apr 202417.5017.5017.5017.5017.35-
09 Apr 202417.6017.6017.6017.6017.45-
08 Apr 202417.7017.7017.7017.7017.55-
05 Apr 202417.7017.7017.7017.7017.55-
04 Apr 202418.0018.0018.0018.0017.85-
03 Apr 202418.2018.2018.2018.2018.04-
02 Apr 202418.4018.4018.4018.4018.24-
28 Mar 202418.4018.4018.4018.4018.24-
27 Mar 202418.1018.1018.1018.1017.95-
26 Mar 202418.0018.0018.0018.0017.85-
25 Mar 202418.2018.2018.2018.2018.04-
22 Mar 202418.0018.0018.0018.0017.85-
21 Mar 202417.9017.9017.9017.9017.75-
20 Mar 202418.1018.2018.1018.2018.0450
19 Mar 202417.9017.9017.9017.9017.75-
18 Mar 202418.1018.1018.1018.1017.95-
15 Mar 202418.0018.0018.0018.0017.85-
14 Mar 202418.4018.4018.4018.4018.24-
13 Mar 202419.0019.0019.0019.0018.84-
12 Mar 202417.9017.9017.9017.9017.75-
11 Mar 202418.3018.3018.3018.3018.14-
08 Mar 202417.7017.7017.7017.7017.55-
07 Mar 202417.8017.8017.8017.8017.65-
07 Mar 20240.16 Dividend
06 Mar 202417.8017.8017.8017.8017.49-
05 Mar 202418.0018.0018.0018.0017.69-
04 Mar 202418.4018.4018.4018.4018.08-
01 Mar 202418.6018.6018.6018.6018.28-
29 Feb 202418.6018.6018.6018.6018.28-
28 Feb 202418.8018.8018.8018.8018.47-
27 Feb 202418.7018.7018.7018.7018.37-
26 Feb 202419.4019.4019.4019.4019.06-
23 Feb 202415.8015.8015.8015.8015.52-
22 Feb 202415.9015.9015.9015.9015.62-
21 Feb 202416.0016.0016.0016.0015.72-
20 Feb 202416.0016.0016.0016.0015.72-
19 Feb 202416.0016.0016.0016.0015.72-
16 Feb 202416.1016.1016.1016.1015.82-
15 Feb 202415.6015.6015.6015.6015.33-
14 Feb 202415.3015.3015.3015.3015.03-
13 Feb 202415.5015.5015.5015.5015.23-
12 Feb 202414.9014.9014.9014.9014.64-
09 Feb 202414.7014.7014.7014.7014.44-
08 Feb 202414.7014.7014.7014.7014.44-
07 Feb 202414.9014.9014.9014.9014.64-
06 Feb 202415.1015.1015.1015.1014.84-
05 Feb 202415.2015.2015.2015.2014.93-
02 Feb 202415.3015.3015.3015.3015.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...