Union Pacific Corporation (ETR:UNP)
Germany
· Delayed Price · Currency is EUR 203.30
+1.58 (0.78%)
At close: Dec 5, 2025
Union Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 203.45 | 203.45 | 203.30 | 203.30 | 203.30 | 0.20% | 5 |
| Dec 4, 2025 | 199.36 | 202.90 | 199.36 | 202.90 | 201.72 | 1.35% | 6 |
| Dec 3, 2025 | 200.20 | 200.20 | 200.20 | 200.20 | 199.03 | -0.20% | 25 |
| Dec 2, 2025 | 199.00 | 200.60 | 199.00 | 200.60 | 199.43 | -0.40% | 44 |
| Dec 1, 2025 | 199.92 | 201.00 | 198.22 | 201.40 | 200.23 | 0.74% | 84 |
| Nov 28, 2025 | 197.80 | 199.92 | 196.60 | 199.92 | 198.75 | 0.66% | 127 |
| Nov 27, 2025 | 200.45 | 200.90 | 198.60 | 198.60 | 197.44 | -0.26% | 11 |
| Nov 26, 2025 | 198.48 | 199.54 | 198.48 | 199.12 | 197.96 | 0.88% | 31 |
| Nov 25, 2025 | 193.16 | 197.38 | 192.84 | 197.38 | 196.23 | 1.85% | 205 |
| Nov 24, 2025 | 195.66 | 196.32 | 193.80 | 193.80 | 192.67 | -1.08% | 77 |
| Nov 21, 2025 | 192.00 | 195.92 | 192.00 | 195.92 | 194.78 | 1.62% | 271 |
| Nov 20, 2025 | 193.70 | 193.70 | 192.80 | 192.80 | 191.68 | 0.92% | 60 |
| Nov 19, 2025 | 191.60 | 192.30 | 191.04 | 191.04 | 189.93 | -0.17% | 106 |
| Nov 18, 2025 | 189.90 | 191.36 | 189.90 | 191.36 | 190.24 | - | 15 |
| Nov 17, 2025 | 192.00 | 192.90 | 191.36 | 191.36 | 190.24 | 0.17% | 27 |
| Nov 14, 2025 | 191.80 | 191.80 | 189.22 | 191.04 | 189.93 | -0.17% | 28 |
| Nov 13, 2025 | 192.46 | 192.46 | 190.72 | 191.36 | 190.24 | -1.96% | 366 |
| Nov 12, 2025 | 195.28 | 195.28 | 195.10 | 195.18 | 194.04 | 0.73% | 512 |
| Nov 11, 2025 | 193.84 | 193.84 | 193.58 | 193.76 | 192.63 | 0.57% | 35 |
| Nov 10, 2025 | 191.90 | 192.94 | 191.38 | 192.66 | 191.54 | 1.38% | 87 |
| Nov 7, 2025 | 189.70 | 190.04 | 189.70 | 190.04 | 188.93 | 0.96% | 13 |
| Nov 6, 2025 | 188.32 | 188.50 | 188.24 | 188.24 | 187.14 | -1.16% | 40 |
| Nov 5, 2025 | 191.80 | 191.80 | 190.44 | 190.44 | 189.33 | -0.33% | 24 |
| Nov 4, 2025 | 190.44 | 191.30 | 190.44 | 191.08 | 189.97 | -0.15% | 72 |
| Nov 3, 2025 | 192.84 | 192.84 | 190.44 | 191.36 | 190.24 | 0.92% | 120 |
| Oct 31, 2025 | 188.22 | 189.74 | 188.22 | 189.62 | 188.51 | -0.51% | 191 |
| Oct 30, 2025 | 185.28 | 190.60 | 185.26 | 190.60 | 189.49 | 2.02% | 137 |
| Oct 29, 2025 | 187.78 | 187.78 | 186.48 | 186.82 | 185.73 | -0.53% | 103 |
| Oct 28, 2025 | 188.02 | 188.58 | 186.60 | 187.82 | 186.72 | 0.18% | 126 |
| Oct 27, 2025 | 187.22 | 187.64 | 187.22 | 187.48 | 186.39 | 0.18% | 93 |
| Oct 24, 2025 | 188.00 | 188.00 | 187.14 | 187.14 | 186.05 | -2.15% | 83 |
| Oct 23, 2025 | 192.32 | 192.32 | 190.76 | 191.26 | 190.14 | -2.76% | 44 |
| Oct 22, 2025 | 196.40 | 196.68 | 196.40 | 196.68 | 195.53 | 0.17% | 112 |
| Oct 21, 2025 | 195.14 | 196.34 | 195.14 | 196.34 | 195.19 | 0.07% | 16 |
| Oct 20, 2025 | 196.02 | 196.20 | 195.94 | 196.20 | 195.06 | 0.66% | 122 |
| Oct 17, 2025 | 193.38 | 194.92 | 193.38 | 194.92 | 193.78 | 1.53% | 256 |
| Oct 16, 2025 | 195.78 | 195.78 | 191.98 | 191.98 | 190.86 | -1.21% | 15 |
| Oct 15, 2025 | 196.46 | 196.46 | 194.22 | 194.34 | 193.21 | -0.34% | 167 |
| Oct 14, 2025 | 195.60 | 195.60 | 195.00 | 195.00 | 193.86 | -0.52% | 12 |
| Oct 13, 2025 | 195.50 | 196.02 | 195.24 | 196.02 | 194.88 | -0.07% | 85 |
| Oct 10, 2025 | 201.60 | 202.50 | 196.16 | 196.16 | 195.02 | -2.26% | 49 |
| Oct 9, 2025 | 199.00 | 201.05 | 199.00 | 200.70 | 199.53 | 0.55% | 50 |
| Oct 8, 2025 | 198.38 | 200.65 | 198.18 | 199.60 | 198.44 | -0.37% | 18 |
| Oct 7, 2025 | 204.00 | 204.00 | 199.90 | 200.35 | 199.18 | -1.11% | 107 |
| Oct 6, 2025 | 204.70 | 204.70 | 202.00 | 202.60 | 201.42 | 0.67% | 197 |
| Oct 3, 2025 | 201.30 | 201.35 | 201.25 | 201.25 | 200.08 | 0.55% | 63 |
| Oct 2, 2025 | 199.36 | 200.45 | 199.36 | 200.15 | 198.98 | -0.32% | 267 |
| Oct 1, 2025 | 201.00 | 201.00 | 200.20 | 200.80 | 199.63 | 0.05% | 114 |
| Sep 30, 2025 | 202.60 | 202.65 | 200.70 | 200.70 | 199.53 | -0.35% | 31 |
| Sep 29, 2025 | 203.15 | 203.15 | 201.40 | 201.40 | 200.23 | 0.91% | 29 |
| Sep 26, 2025 | 199.44 | 199.58 | 199.44 | 199.58 | 198.42 | 0.45% | 100 |
| Sep 25, 2025 | 198.68 | 198.68 | 198.68 | 198.68 | 197.52 | 1.49% | - |
| Sep 24, 2025 | 192.94 | 195.76 | 192.94 | 195.76 | 194.62 | 1.55% | 134 |
| Sep 23, 2025 | 192.00 | 192.78 | 192.00 | 192.78 | 191.66 | -0.77% | 11 |
| Sep 22, 2025 | 188.48 | 194.28 | 185.92 | 194.28 | 193.15 | 3.60% | 129 |
| Sep 19, 2025 | 187.00 | 187.90 | 187.00 | 187.52 | 186.43 | 0.53% | 286 |
| Sep 18, 2025 | 186.94 | 186.94 | 186.10 | 186.54 | 185.45 | 1.39% | 364 |
| Sep 17, 2025 | 183.98 | 183.98 | 183.98 | 183.98 | 182.91 | 0.45% | - |
| Sep 16, 2025 | 183.00 | 183.50 | 182.98 | 183.16 | 182.09 | 0.10% | 158 |
| Sep 15, 2025 | 185.32 | 186.58 | 182.98 | 182.98 | 181.91 | 0.09% | 701 |
| Sep 12, 2025 | 183.02 | 183.02 | 182.82 | 182.82 | 181.75 | -0.63% | 17 |
| Sep 11, 2025 | 177.88 | 186.62 | 177.88 | 183.98 | 182.91 | 1.84% | 100 |
| Sep 10, 2025 | 183.66 | 183.66 | 180.66 | 180.66 | 179.61 | -2.83% | 30 |
| Sep 9, 2025 | 183.70 | 185.92 | 183.70 | 185.92 | 184.84 | -0.05% | 87 |
| Sep 8, 2025 | 185.24 | 186.02 | 185.00 | 186.02 | 184.94 | -4.61% | 175 |
| Sep 5, 2025 | 190.00 | 195.00 | 190.00 | 195.00 | 193.86 | 1.20% | 27 |
| Jun 20, 2025 | 192.68 | 192.68 | 192.68 | 192.68 | 191.56 | 0.33% | 3 |
| Jun 19, 2025 | 191.54 | 192.04 | 191.54 | 192.04 | 190.92 | -0.23% | 15 |
| Jun 18, 2025 | 190.26 | 192.48 | 190.18 | 192.48 | 191.36 | 0.06% | 105 |
| Jun 17, 2025 | 196.06 | 196.06 | 192.32 | 192.36 | 191.24 | -1.00% | 10 |
| Jun 16, 2025 | 196.22 | 196.22 | 193.58 | 194.30 | 193.17 | 0.09% | 40 |
| Jun 13, 2025 | 194.16 | 194.54 | 194.12 | 194.12 | 192.99 | 0.23% | 12 |
| Jun 12, 2025 | 193.68 | 193.68 | 193.68 | 193.68 | 192.55 | -1.21% | 50 |
| Jun 11, 2025 | 196.82 | 196.82 | 196.06 | 196.06 | 194.92 | -1.53% | 1 |
| Jun 10, 2025 | 197.58 | 199.10 | 197.58 | 199.10 | 197.94 | 1.54% | 2 |
| Jun 9, 2025 | 196.20 | 197.30 | 196.08 | 196.08 | 194.94 | -0.07% | 121 |
| Jun 6, 2025 | 195.32 | 196.68 | 195.32 | 196.22 | 195.08 | 1.84% | 57 |
| Jun 5, 2025 | 192.00 | 192.68 | 192.00 | 192.68 | 191.56 | -0.32% | 15 |