Skip to main content
UNIQA Insurance Group AG (ETR:UN9)
Germany flag Germany · Delayed Price · Currency is EUR
16.26
+0.20 (1.25%)
Apr 28, 2026, 5:35 PM CET

UNIQA Insurance Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.2416.3416.0816.2616.261.25%44
Apr 27, 202615.8616.0615.8616.0616.060.88%48
Apr 24, 202616.0016.0015.8215.9215.920.38%878
Apr 23, 202615.7415.8615.5015.8615.860.51%1,455
Apr 22, 202616.2416.2415.7615.7815.78-1.87%2,350
Apr 21, 202616.5216.5415.9816.0816.08-1.59%1,532
Apr 20, 202616.3016.4016.2016.3416.34-1.21%106
Apr 17, 202616.5416.7216.3816.5416.54-0.24%981
Apr 16, 202616.7016.7616.5216.5816.58-1.07%518
Apr 15, 202616.9017.0016.5816.7616.76-0.24%2,844
Apr 14, 202616.7616.8216.6016.8016.802.69%1,138
Apr 13, 202616.3616.5416.2616.3616.36-6,055
Apr 10, 202616.0616.3816.0216.3616.362.25%421
Apr 9, 202615.7816.0815.7816.0016.000.88%230
Apr 8, 202616.0216.2215.8615.8615.862.99%2,439
Apr 7, 202615.6415.6615.3815.4015.40-0.39%2,038
Apr 2, 202615.2415.6015.1815.4615.460.78%982
Apr 1, 202615.4215.4815.2215.3415.340.79%748
Mar 31, 202614.9415.2414.9015.2215.222.42%4,162
Mar 30, 202614.6214.8614.5814.8614.860.68%813
Mar 27, 202615.0215.0214.6414.7614.76-1.60%162
Mar 26, 202615.1615.1614.8615.0015.00-1.19%481
Mar 25, 202614.8015.2014.8015.1815.183.41%563
Mar 24, 202614.5214.6814.5014.6814.680.27%2,112
Mar 23, 202614.5214.8014.1014.6414.64-0.68%2,821
Mar 20, 202614.8215.0014.6014.7414.74-0.67%410
Mar 19, 202614.8814.8814.7814.8414.84-1.85%13,267
Mar 18, 202615.2815.4015.0615.1215.12-1.05%8,655
Mar 17, 202614.8015.2814.8015.2815.282.83%1,197
Mar 16, 202615.0215.0214.7214.8614.86-1.46%884
Mar 13, 202615.5015.5014.6615.0815.08-2.96%3,229
Mar 12, 202615.5815.6215.3815.5415.54-0.64%2,099
Mar 11, 202615.8215.8215.6415.6415.64-1.01%31
Mar 10, 202615.6015.9415.6015.8015.802.60%3,457
Mar 9, 202614.6815.4214.4215.4015.40-2.41%11,210
Mar 6, 202615.9615.9615.5815.7815.78-1.13%398
Mar 5, 202616.0216.1815.9015.9615.96-0.37%1,576
Mar 4, 202615.4616.0215.4216.0216.023.35%185
Mar 3, 202616.0416.0415.2615.5015.50-6.29%16,015
Mar 2, 202615.7016.5415.7016.5416.54-0.24%4,553
Feb 27, 202616.8216.8816.5816.5816.58-0.96%1,491
Feb 26, 202616.8016.8016.5616.7416.741.70%6,373
Feb 25, 202616.5016.6616.4616.4616.46-0.60%1,625
Feb 24, 202616.5816.7016.5616.5616.56-0.84%947
Feb 23, 202616.7616.8416.7016.7016.70-217
Feb 20, 202616.5616.7016.4816.7016.702.71%15,978
Feb 19, 202616.4416.4416.2616.2616.26-2.40%81
Feb 18, 202616.1616.9416.1616.6616.664.65%117
Feb 17, 202616.1616.3215.9215.9215.920.38%2,247
Feb 16, 202615.7615.9415.7615.8615.861.15%133
Feb 13, 202615.4215.6815.4215.6815.681.69%40
Feb 12, 202615.4015.4215.2215.4215.42-0.64%13,834
Feb 11, 202615.7415.7415.4815.5215.52-0.89%361
Feb 10, 202615.9015.9815.6015.6615.66-3.09%2,233
Feb 9, 202616.1616.1616.0216.1616.161.00%94
Feb 6, 202616.0016.1815.9616.0016.00-0.37%683
Feb 5, 202616.0216.1216.0216.0616.06-0.62%33
Feb 4, 202616.0416.2416.0416.1616.160.87%2,338
Feb 3, 202616.1016.1016.0216.0216.022.04%1,902
Feb 2, 202615.5615.7615.5615.7015.70-2,496
Jan 30, 202615.7015.7415.6215.7015.70-0.38%2,162
Jan 29, 202615.5615.8015.5615.7615.761.29%139
Jan 28, 202615.4415.5615.4415.5615.56-0.51%15
Jan 27, 202615.5615.6415.4015.6415.641.16%701
Jan 26, 202615.3015.4615.2415.4615.460.52%2,898
Jan 23, 202615.5015.5215.3215.3815.38-0.52%771
Jan 22, 202615.5615.5615.4015.4615.461.98%791
Jan 21, 202615.3615.3615.0415.1615.16-2.32%3,191
Jan 20, 202615.4615.5215.2415.5215.52-0.89%1,539
Jan 19, 202615.4415.7815.4015.6615.660.26%3,272
Jan 16, 202615.4815.7615.4815.6215.62-263
Jan 15, 202615.4415.6815.4415.6215.621.03%198
Jan 14, 202615.4415.4615.2015.4615.460.26%99
Jan 13, 202615.7015.7015.4215.4215.42-1.41%29
Jan 12, 202615.5215.7415.5015.6415.640.77%11,713
Jan 9, 202615.8415.8415.5215.5215.52-1.15%2,120
Jan 8, 202615.4015.7815.3815.7015.701.42%2,167
Jan 7, 202615.4815.4815.2415.4815.480.65%100
Jan 6, 202615.5015.5215.3415.3815.38-0.52%1,392
Jan 5, 202615.4215.5015.2415.4615.460.52%1,046
Jan 2, 202615.4615.6415.2215.3815.38-0.13%261
Dec 30, 202515.2615.5215.2615.4015.400.65%514
Dec 29, 202515.4615.4615.1615.3015.30-1.03%871
Dec 23, 202515.4815.4815.4615.4615.460.13%58
Dec 22, 202515.2815.5015.2815.4415.44-0.13%3,566
Dec 19, 202515.3815.5415.3815.4615.461.84%463
Dec 18, 202515.3615.5415.1815.1815.18-2.19%1,470
Dec 17, 202515.5415.6015.3615.5215.522.37%1,631
Dec 16, 202515.1615.3215.0615.1615.160.26%2,693
Dec 15, 202514.9415.2014.9415.1215.122.02%4,297
Dec 12, 202515.1015.1014.8214.8214.82-0.80%1,986
Dec 11, 202514.8014.9414.7614.9414.94-0.93%2,615
Dec 10, 202515.2415.3215.0815.0815.08-0.66%380
Dec 9, 202514.9615.2214.8415.1815.182.29%927
Dec 8, 202514.7614.9214.7414.8414.840.27%652
Dec 5, 202514.8614.9014.7014.8014.80-466
Dec 4, 202514.6614.8614.4014.8014.80-0.27%8,574
Dec 3, 202515.0215.0214.7214.8414.84-1.33%1,786
Dec 2, 202514.9215.1014.8415.0415.040.94%1,268
Dec 1, 202515.0815.1014.8814.9014.90-1.72%1,626