Union Pacific Corporation (ETR:UNP)
Germany
· Delayed Price · Currency is EUR 218.80
-7.60 (-3.36%)
At close: Mar 6, 2026
Union Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 224.40 | 226.15 | 218.80 | 218.80 | 218.80 | -3.36% | 350 |
| Mar 5, 2026 | 229.95 | 230.00 | 225.80 | 226.40 | 226.40 | -0.31% | 143 |
| Mar 4, 2026 | 228.90 | 228.90 | 225.65 | 227.10 | 227.10 | 0.55% | 10,658 |
| Mar 3, 2026 | 226.50 | 226.50 | 223.85 | 225.85 | 225.85 | -0.81% | 238 |
| Mar 2, 2026 | 222.65 | 227.70 | 222.65 | 227.70 | 227.70 | 1.77% | 128 |
| Feb 27, 2026 | 224.90 | 224.90 | 220.60 | 223.75 | 223.75 | -0.67% | 47 |
| Feb 26, 2026 | 225.00 | 226.00 | 222.15 | 225.25 | 224.08 | 0.58% | 33 |
| Feb 25, 2026 | 223.45 | 223.95 | 223.45 | 223.95 | 222.79 | -0.44% | 40 |
| Feb 24, 2026 | 224.90 | 225.90 | 224.35 | 224.95 | 223.78 | 0.72% | 22 |
| Feb 23, 2026 | 224.25 | 225.25 | 223.25 | 223.35 | 222.19 | -0.60% | 174 |
| Feb 20, 2026 | 224.80 | 225.25 | 224.70 | 224.70 | 223.53 | 0.18% | 167 |
| Feb 19, 2026 | 224.50 | 224.50 | 224.15 | 224.30 | 223.13 | 0.79% | 183 |
| Feb 18, 2026 | 223.00 | 223.00 | 222.55 | 222.55 | 221.39 | 0.18% | 43 |
| Feb 17, 2026 | 220.75 | 222.95 | 220.75 | 222.15 | 221.00 | 0.91% | 99 |
| Feb 16, 2026 | 219.50 | 220.15 | 219.50 | 220.15 | 219.01 | -0.36% | 88 |
| Feb 13, 2026 | 220.70 | 220.95 | 218.00 | 220.95 | 219.80 | 0.68% | 336 |
| Feb 12, 2026 | 221.10 | 221.45 | 219.45 | 219.45 | 218.31 | -0.97% | 310 |
| Feb 11, 2026 | 219.85 | 221.65 | 219.35 | 221.60 | 220.45 | 1.65% | 274 |
| Feb 10, 2026 | 212.95 | 218.00 | 212.95 | 218.00 | 216.87 | 2.61% | 136 |
| Feb 9, 2026 | 214.45 | 214.45 | 210.35 | 212.45 | 211.35 | -0.16% | 157 |
| Feb 6, 2026 | 212.90 | 212.90 | 211.40 | 212.80 | 211.69 | -0.02% | 72 |
| Feb 5, 2026 | 211.95 | 213.40 | 210.55 | 212.85 | 211.74 | 0.52% | 106 |
| Feb 4, 2026 | 204.55 | 211.75 | 204.55 | 211.75 | 210.65 | 3.70% | 102 |
| Feb 3, 2026 | 199.90 | 204.20 | 199.00 | 204.20 | 203.14 | 3.73% | 152 |
| Feb 2, 2026 | 198.26 | 199.12 | 196.86 | 196.86 | 195.84 | 0.91% | 35 |
| Jan 30, 2026 | 193.86 | 195.58 | 193.86 | 195.08 | 194.07 | 0.63% | 162 |
| Jan 29, 2026 | 196.32 | 196.32 | 190.90 | 193.86 | 192.85 | -0.30% | 17 |
| Jan 28, 2026 | 193.12 | 194.44 | 193.12 | 194.44 | 193.43 | 0.34% | 64 |
| Jan 27, 2026 | 192.08 | 195.32 | 191.86 | 193.78 | 192.77 | 0.04% | 37 |
| Jan 26, 2026 | 194.00 | 197.12 | 193.46 | 193.70 | 192.69 | -1.57% | 54 |
| Jan 23, 2026 | 197.74 | 197.74 | 195.52 | 196.78 | 195.76 | -0.60% | 98 |
| Jan 22, 2026 | 196.58 | 198.80 | 196.58 | 197.96 | 196.93 | 2.32% | 160 |
| Jan 21, 2026 | 188.70 | 193.56 | 188.70 | 193.48 | 192.48 | 2.04% | 558 |
| Jan 20, 2026 | 193.98 | 194.62 | 188.98 | 189.62 | 188.64 | -4.68% | 131 |
| Jan 19, 2026 | 198.92 | 198.92 | 198.92 | 198.92 | 197.89 | -0.18% | - |
| Jan 16, 2026 | 199.28 | 199.28 | 199.28 | 199.28 | 198.24 | 1.00% | 11 |
| Jan 15, 2026 | 196.76 | 197.30 | 196.76 | 197.30 | 196.28 | 0.59% | 5 |
| Jan 14, 2026 | 195.90 | 197.14 | 195.24 | 196.14 | 195.12 | 0.04% | 25 |
| Jan 13, 2026 | 191.46 | 196.80 | 191.46 | 196.06 | 195.04 | 0.65% | 60 |
| Jan 12, 2026 | 194.92 | 195.02 | 193.66 | 194.80 | 193.79 | -0.38% | 158 |
| Jan 9, 2026 | 195.48 | 199.36 | 195.28 | 195.54 | 194.52 | 1.44% | 42 |
| Jan 8, 2026 | 191.58 | 192.76 | 191.58 | 192.76 | 191.76 | -2.08% | 52 |
| Jan 7, 2026 | 198.52 | 198.52 | 196.86 | 196.86 | 195.84 | -0.99% | 19 |
| Jan 6, 2026 | 197.02 | 199.22 | 197.02 | 198.82 | 197.79 | 0.87% | 78 |
| Jan 5, 2026 | 197.66 | 198.86 | 196.96 | 197.10 | 196.08 | -0.34% | 132 |
| Jan 2, 2026 | 198.22 | 199.92 | 196.34 | 197.78 | 196.75 | -0.66% | 292 |
| Dec 30, 2025 | 198.20 | 199.10 | 198.20 | 199.10 | 198.07 | 0.25% | 6 |
| Dec 29, 2025 | 197.94 | 198.98 | 197.94 | 198.60 | 197.57 | -0.10% | 200 |
| Dec 23, 2025 | 199.76 | 199.76 | 198.80 | 198.80 | 197.77 | -0.36% | 5 |
| Dec 22, 2025 | 199.38 | 199.52 | 198.90 | 199.52 | 198.48 | 0.01% | 69 |
| Dec 19, 2025 | 198.70 | 199.50 | 198.34 | 199.50 | 198.46 | -1.43% | 44 |
| Dec 18, 2025 | 201.20 | 202.40 | 201.20 | 202.40 | 201.35 | 0.65% | 17 |
| Dec 17, 2025 | 202.20 | 204.10 | 200.30 | 201.10 | 200.06 | -0.74% | 59 |
| Dec 16, 2025 | 203.80 | 204.95 | 202.50 | 202.60 | 201.55 | -0.30% | 68 |
| Dec 15, 2025 | 205.45 | 206.30 | 202.95 | 203.20 | 202.14 | -0.20% | 632 |
| Dec 12, 2025 | 200.20 | 203.60 | 200.00 | 203.60 | 202.54 | 1.89% | 443 |
| Dec 11, 2025 | 200.00 | 200.20 | 198.16 | 199.82 | 198.78 | -0.19% | 3,336 |
| Dec 10, 2025 | 200.20 | 200.20 | 200.20 | 200.20 | 199.16 | -0.55% | - |
| Dec 9, 2025 | 199.50 | 201.30 | 199.50 | 201.30 | 200.25 | -1.30% | 30 |
| Dec 8, 2025 | 202.40 | 204.10 | 201.20 | 203.95 | 202.89 | 0.32% | 512 |
| Dec 5, 2025 | 203.45 | 203.45 | 203.30 | 203.30 | 202.24 | 0.20% | 5 |
| Dec 4, 2025 | 199.36 | 202.90 | 199.36 | 202.90 | 200.67 | 1.35% | 6 |
| Dec 3, 2025 | 200.20 | 200.20 | 200.20 | 200.20 | 198.00 | -0.20% | 25 |
| Dec 2, 2025 | 199.00 | 200.60 | 199.00 | 200.60 | 198.39 | -0.20% | 44 |
| Dec 1, 2025 | 199.92 | 201.00 | 198.22 | 201.00 | 198.79 | 0.54% | 88 |
| Nov 28, 2025 | 197.80 | 199.92 | 196.60 | 199.92 | 197.72 | 0.66% | 127 |
| Nov 27, 2025 | 200.45 | 200.90 | 198.60 | 198.60 | 196.42 | -0.26% | 11 |
| Nov 26, 2025 | 198.48 | 199.54 | 198.48 | 199.12 | 196.93 | 0.88% | 31 |
| Nov 25, 2025 | 193.16 | 197.38 | 192.84 | 197.38 | 195.21 | 1.85% | 205 |
| Nov 24, 2025 | 195.66 | 196.32 | 193.80 | 193.80 | 191.67 | -1.08% | 77 |
| Nov 21, 2025 | 192.00 | 195.92 | 192.00 | 195.92 | 193.77 | 1.62% | 271 |
| Nov 20, 2025 | 193.70 | 193.70 | 192.80 | 192.80 | 190.68 | 0.92% | 60 |
| Nov 19, 2025 | 191.60 | 192.30 | 191.04 | 191.04 | 188.94 | -0.17% | 106 |
| Nov 18, 2025 | 189.90 | 191.36 | 189.90 | 191.36 | 189.26 | - | 15 |
| Nov 17, 2025 | 192.00 | 192.90 | 191.36 | 191.36 | 189.26 | 0.17% | 27 |
| Nov 14, 2025 | 191.80 | 191.80 | 189.22 | 191.04 | 188.94 | -0.17% | 28 |
| Nov 13, 2025 | 192.46 | 192.46 | 190.72 | 191.36 | 189.26 | -1.96% | 366 |
| Nov 12, 2025 | 195.28 | 195.28 | 195.10 | 195.18 | 193.03 | 0.73% | 512 |
| Nov 11, 2025 | 193.84 | 193.84 | 193.58 | 193.76 | 191.63 | 0.57% | 35 |
| Nov 10, 2025 | 191.90 | 192.94 | 191.38 | 192.66 | 190.54 | 1.38% | 87 |
| Nov 7, 2025 | 189.70 | 190.04 | 189.70 | 190.04 | 187.95 | 0.96% | 13 |
| Nov 6, 2025 | 188.32 | 188.50 | 188.24 | 188.24 | 186.17 | -1.16% | 40 |
| Nov 5, 2025 | 191.80 | 191.80 | 190.44 | 190.44 | 188.35 | -0.33% | 24 |
| Nov 4, 2025 | 190.44 | 191.30 | 190.44 | 191.08 | 188.98 | -0.15% | 72 |
| Nov 3, 2025 | 192.84 | 192.84 | 190.44 | 191.36 | 189.26 | 0.92% | 120 |
| Oct 31, 2025 | 188.22 | 189.74 | 188.22 | 189.62 | 187.53 | -0.51% | 191 |
| Oct 30, 2025 | 185.28 | 190.60 | 185.26 | 190.60 | 188.50 | 2.02% | 137 |
| Oct 29, 2025 | 187.78 | 187.78 | 186.48 | 186.82 | 184.77 | -0.53% | 103 |
| Oct 28, 2025 | 188.02 | 188.58 | 186.60 | 187.82 | 185.75 | 0.18% | 126 |
| Oct 27, 2025 | 187.22 | 187.64 | 187.22 | 187.48 | 185.42 | 0.18% | 93 |
| Oct 24, 2025 | 188.00 | 188.00 | 187.14 | 187.14 | 185.08 | -2.15% | 83 |
| Oct 23, 2025 | 192.32 | 192.32 | 190.76 | 191.26 | 189.16 | -2.76% | 44 |
| Oct 22, 2025 | 196.40 | 196.68 | 196.40 | 196.68 | 194.52 | 0.17% | 112 |
| Oct 21, 2025 | 195.14 | 196.34 | 195.14 | 196.34 | 194.18 | 0.07% | 16 |
| Oct 20, 2025 | 196.02 | 196.20 | 195.94 | 196.20 | 194.04 | 0.66% | 122 |
| Oct 17, 2025 | 193.38 | 194.92 | 193.38 | 194.92 | 192.78 | 1.53% | 256 |
| Oct 16, 2025 | 195.78 | 195.78 | 191.98 | 191.98 | 189.87 | -1.21% | 15 |
| Oct 15, 2025 | 196.46 | 196.46 | 194.22 | 194.34 | 192.20 | -0.34% | 167 |
| Oct 14, 2025 | 195.60 | 195.60 | 195.00 | 195.00 | 192.86 | -0.52% | 12 |
| Oct 13, 2025 | 195.50 | 196.02 | 195.24 | 196.02 | 193.86 | -0.07% | 85 |