Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,780.93 +3,402.02 (+5.73%) CMC Crypto 200
1,357.62 +80.65 (+6.32%)
Uber Technologies, Inc. (UT8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:31PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 63.74 | 65.11 | 63.70 | 65.11 | 65.11 | 83 |
| 02 May 2024 | 63.54 | 64.14 | 63.40 | 63.69 | 63.69 | 339 |
| 30 Apr 2024 | 63.00 | 64.10 | 61.90 | 61.90 | 61.90 | 127 |
| 29 Apr 2024 | 64.64 | 64.64 | 62.80 | 62.80 | 62.80 | 853 |
| 26 Apr 2024 | 64.90 | 64.93 | 64.43 | 64.93 | 64.93 | 175 |
| 25 Apr 2024 | 63.23 | 65.10 | 63.00 | 65.10 | 65.10 | 151 |
| 24 Apr 2024 | 65.08 | 65.82 | 63.95 | 63.95 | 63.95 | 287 |
| 23 Apr 2024 | 64.45 | 66.06 | 64.45 | 66.06 | 66.06 | 172 |
| 22 Apr 2024 | 64.53 | 65.33 | 64.45 | 65.30 | 65.30 | 379 |
| 19 Apr 2024 | 66.36 | 66.57 | 64.90 | 64.91 | 64.91 | 1,220 |
| 18 Apr 2024 | 67.23 | 68.23 | 67.22 | 67.55 | 67.55 | 550 |
| 17 Apr 2024 | 69.74 | 70.81 | 67.47 | 67.79 | 67.79 | 804 |
| 16 Apr 2024 | 68.85 | 68.99 | 68.34 | 68.99 | 68.99 | 100 |
| 15 Apr 2024 | 70.29 | 71.78 | 69.09 | 69.09 | 69.09 | 294 |
| 12 Apr 2024 | 71.10 | 71.10 | 70.99 | 70.99 | 70.99 | 400 |
| 11 Apr 2024 | 68.74 | 70.36 | 68.74 | 70.36 | 70.36 | 100 |
| 10 Apr 2024 | 69.35 | 69.50 | 69.35 | 69.50 | 69.50 | 34 |
| 09 Apr 2024 | 68.86 | 69.32 | 68.86 | 69.32 | 69.32 | 25 |
| 08 Apr 2024 | 70.51 | 70.51 | 68.43 | 69.06 | 69.06 | 285 |
| 05 Apr 2024 | 68.94 | 69.29 | 68.94 | 69.29 | 69.29 | 30 |
| 04 Apr 2024 | 71.31 | 71.31 | 70.60 | 70.60 | 70.60 | 50 |
| 03 Apr 2024 | 71.78 | 72.64 | 71.19 | 72.29 | 72.29 | 213 |
| 02 Apr 2024 | 70.45 | 70.80 | 70.43 | 70.50 | 70.50 | 300 |
| 28 Mar 2024 | 71.90 | 71.90 | 71.80 | 71.80 | 71.80 | 14 |
| 27 Mar 2024 | 71.75 | 72.85 | 71.75 | 72.85 | 72.85 | 473 |
| 26 Mar 2024 | 73.00 | 73.35 | 72.85 | 72.85 | 72.85 | 243 |
| 25 Mar 2024 | 73.85 | 74.60 | 73.85 | 74.60 | 74.60 | 317 |
| 22 Mar 2024 | 73.85 | 74.40 | 73.85 | 74.15 | 74.15 | 70 |
| 21 Mar 2024 | 72.50 | 74.65 | 72.50 | 73.60 | 73.60 | 836 |
| 20 Mar 2024 | 70.65 | 72.30 | 70.65 | 71.90 | 71.90 | 194 |
| 19 Mar 2024 | 69.35 | 70.15 | 68.75 | 70.15 | 70.15 | 377 |
| 18 Mar 2024 | 69.50 | 70.05 | 68.35 | 69.40 | 69.40 | 164 |
| 15 Mar 2024 | 71.05 | 71.05 | 71.00 | 71.00 | 71.00 | 65 |
| 14 Mar 2024 | 71.30 | 71.95 | 70.70 | 71.00 | 71.00 | 1,335 |
| 13 Mar 2024 | 71.65 | 72.60 | 71.40 | 71.40 | 71.40 | 116 |
| 12 Mar 2024 | 70.70 | 71.75 | 70.70 | 71.60 | 71.60 | 240 |
| 11 Mar 2024 | 71.60 | 72.15 | 70.00 | 70.10 | 70.10 | 784 |
| 08 Mar 2024 | 72.45 | 74.45 | 72.40 | 74.45 | 74.45 | 185 |
| 07 Mar 2024 | 71.95 | 72.80 | 71.60 | 72.75 | 72.75 | 531 |
| 06 Mar 2024 | 72.70 | 74.00 | 72.70 | 72.85 | 72.85 | 321 |
| 05 Mar 2024 | 74.45 | 75.15 | 71.55 | 72.85 | 72.85 | 617 |
| 04 Mar 2024 | 74.60 | 75.25 | 74.55 | 74.55 | 74.55 | 498 |
| 01 Mar 2024 | 73.55 | 74.05 | 73.55 | 74.05 | 74.05 | 42 |
| 29 Feb 2024 | 71.05 | 72.90 | 71.05 | 72.90 | 72.90 | 288 |
| 28 Feb 2024 | 72.65 | 73.00 | 72.45 | 72.45 | 72.45 | 38 |
| 27 Feb 2024 | 72.25 | 73.50 | 72.25 | 73.20 | 73.20 | 529 |
| 26 Feb 2024 | 72.15 | 72.80 | 71.55 | 71.55 | 71.55 | 210 |
| 23 Feb 2024 | 72.15 | 72.75 | 72.15 | 72.60 | 72.60 | 274 |
| 22 Feb 2024 | 71.45 | 72.30 | 71.45 | 72.10 | 72.10 | 326 |
| 21 Feb 2024 | 71.20 | 71.25 | 70.70 | 70.70 | 70.70 | 311 |
| 20 Feb 2024 | 72.40 | 72.40 | 72.25 | 72.30 | 72.30 | 51 |
| 19 Feb 2024 | 73.35 | 73.35 | 72.30 | 72.85 | 72.85 | 436 |
| 16 Feb 2024 | 75.70 | 75.95 | 73.60 | 73.60 | 73.60 | 242 |
| 15 Feb 2024 | 74.20 | 74.50 | 73.25 | 74.50 | 74.50 | 346 |
| 14 Feb 2024 | 65.15 | 73.25 | 65.15 | 73.25 | 73.25 | 385 |
| 13 Feb 2024 | 64.30 | 64.45 | 62.45 | 64.45 | 64.45 | 3,434 |
| 12 Feb 2024 | 65.20 | 66.25 | 64.35 | 64.35 | 64.35 | 52 |
| 09 Feb 2024 | 66.45 | 66.60 | 65.65 | 65.65 | 65.65 | 60 |
| 08 Feb 2024 | 65.50 | 67.30 | 65.30 | 66.65 | 66.65 | 632 |
| 07 Feb 2024 | 65.60 | 66.90 | 63.55 | 65.50 | 65.50 | 1,191 |
| 06 Feb 2024 | 64.65 | 64.90 | 64.30 | 64.70 | 64.70 | 578 |
| 05 Feb 2024 | 63.30 | 64.00 | 63.30 | 64.00 | 64.00 | 764 |
| 02 Feb 2024 | 61.85 | 62.20 | 61.75 | 61.75 | 61.75 | 66 |
| 01 Feb 2024 | 60.00 | 61.35 | 60.00 | 61.35 | 61.35 | 120 |
| 31 Jan 2024 | 61.20 | 61.20 | 60.35 | 60.35 | 60.35 | 970 |
| 30 Jan 2024 | 61.80 | 62.15 | 61.45 | 61.55 | 61.55 | 401 |
| 29 Jan 2024 | 60.05 | 61.85 | 60.05 | 61.85 | 61.85 | 1,240 |
| 26 Jan 2024 | 60.65 | 60.80 | 60.25 | 60.70 | 60.70 | 918 |
| 25 Jan 2024 | 58.55 | 60.65 | 58.50 | 60.65 | 60.65 | 108 |
| 24 Jan 2024 | 59.10 | 59.40 | 58.30 | 58.95 | 58.95 | 518 |
| 23 Jan 2024 | 59.30 | 59.50 | 59.15 | 59.15 | 59.15 | 753 |
| 22 Jan 2024 | 59.80 | 60.30 | 59.80 | 60.30 | 60.30 | 100 |
| 19 Jan 2024 | 59.70 | 60.00 | 59.65 | 59.75 | 59.75 | 175 |
| 18 Jan 2024 | 58.25 | 58.95 | 58.25 | 58.95 | 58.95 | 565 |
| 17 Jan 2024 | 58.05 | 58.50 | 57.00 | 58.15 | 58.15 | 520 |
| 16 Jan 2024 | 57.55 | 58.25 | 57.55 | 58.25 | 58.25 | 447 |
| 15 Jan 2024 | 57.35 | 57.40 | 57.35 | 57.40 | 57.40 | 50 |
| 12 Jan 2024 | 57.50 | 59.00 | 57.50 | 58.15 | 58.15 | 406 |
| 11 Jan 2024 | 57.10 | 57.85 | 57.00 | 57.00 | 57.00 | 225 |
| 10 Jan 2024 | 55.15 | 55.80 | 55.15 | 55.80 | 55.80 | 300 |
| 09 Jan 2024 | 53.80 | 55.35 | 53.80 | 55.35 | 55.35 | 314 |
| 08 Jan 2024 | 52.80 | 53.45 | 52.40 | 53.45 | 53.45 | 85 |
| 05 Jan 2024 | 52.65 | 53.20 | 52.65 | 53.20 | 53.20 | 92 |
| 04 Jan 2024 | 53.25 | 53.65 | 53.25 | 53.65 | 53.65 | 155 |
| 03 Jan 2024 | 52.80 | 53.75 | 52.25 | 53.20 | 53.20 | 849 |
| 02 Jan 2024 | 55.60 | 55.90 | 53.20 | 53.20 | 53.20 | 425 |
| 29 Dec 2023 | 56.85 | 57.10 | 56.85 | 57.10 | 57.10 | 112 |
| 28 Dec 2023 | 56.70 | 57.05 | 56.70 | 57.05 | 57.05 | 80 |
| 27 Dec 2023 | 55.90 | 56.90 | 55.90 | 56.90 | 56.90 | 700 |
| 22 Dec 2023 | 55.85 | 55.85 | 55.40 | 55.80 | 55.80 | 375 |
| 21 Dec 2023 | 55.15 | 56.10 | 55.15 | 55.70 | 55.70 | 130 |
| 20 Dec 2023 | 56.35 | 57.40 | 56.35 | 56.80 | 56.80 | 235 |
| 19 Dec 2023 | 56.20 | 56.90 | 56.20 | 56.90 | 56.90 | 30 |
| 18 Dec 2023 | 56.45 | 56.80 | 56.35 | 56.35 | 56.35 | 237 |
| 15 Dec 2023 | 56.70 | 57.85 | 56.55 | 57.85 | 57.85 | 672 |
| 14 Dec 2023 | 56.80 | 57.20 | 55.80 | 56.50 | 56.50 | 320 |
| 13 Dec 2023 | 58.10 | 58.15 | 57.10 | 57.40 | 57.40 | 383 |
| 12 Dec 2023 | 58.30 | 58.40 | 57.85 | 58.20 | 58.20 | 1,064 |
| 11 Dec 2023 | 57.55 | 58.50 | 57.05 | 57.95 | 57.95 | 773 |
| 08 Dec 2023 | 56.35 | 56.60 | 56.35 | 56.55 | 56.55 | 740 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.