UDR, Inc. (FRA:UF0)
Germany
· Delayed Price · Currency is EUR 30.08
-0.09 (-0.30%)
Last updated: Dec 5, 2025, 8:05 AM CET
UDR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.56 | 30.56 | 30.17 | 30.17 | 30.17 | -1.50% | - |
| Dec 3, 2025 | 31.08 | 31.20 | 30.63 | 30.63 | 30.63 | -1.67% | - |
| Dec 2, 2025 | 30.90 | 31.15 | 30.90 | 31.15 | 31.15 | 0.23% | - |
| Dec 1, 2025 | 31.14 | 31.43 | 31.08 | 31.08 | 31.08 | -0.64% | - |
| Nov 28, 2025 | 31.05 | 31.43 | 31.05 | 31.28 | 31.28 | 1.00% | - |
| Nov 27, 2025 | 30.97 | 30.99 | 30.97 | 30.97 | 30.97 | -0.45% | - |
| Nov 26, 2025 | 31.07 | 31.22 | 31.07 | 31.11 | 31.11 | -0.22% | - |
| Nov 25, 2025 | 30.74 | 31.29 | 30.74 | 31.18 | 31.18 | 0.71% | - |
| Nov 24, 2025 | 30.77 | 31.09 | 30.61 | 30.96 | 30.96 | 0.42% | - |
| Nov 21, 2025 | 29.99 | 30.94 | 29.99 | 30.83 | 30.83 | 2.49% | - |
| Nov 20, 2025 | 30.04 | 30.43 | 30.04 | 30.08 | 30.08 | 0.50% | - |
| Nov 19, 2025 | 29.61 | 29.93 | 29.61 | 29.93 | 29.93 | 0.61% | - |
| Nov 18, 2025 | 29.42 | 29.78 | 29.42 | 29.75 | 29.75 | 0.30% | - |
| Nov 17, 2025 | 29.75 | 29.90 | 29.64 | 29.66 | 29.66 | -0.13% | - |
| Nov 14, 2025 | 29.49 | 29.70 | 29.43 | 29.70 | 29.70 | 0.37% | - |
| Nov 13, 2025 | 30.01 | 30.01 | 29.59 | 29.59 | 29.59 | -1.53% | - |
| Nov 12, 2025 | 30.16 | 30.24 | 30.00 | 30.05 | 30.05 | -0.63% | - |
| Nov 11, 2025 | 29.78 | 30.24 | 29.78 | 30.24 | 30.24 | 1.17% | - |
| Nov 10, 2025 | 29.72 | 29.89 | 29.41 | 29.89 | 29.89 | 0.61% | - |
| Nov 7, 2025 | 29.18 | 29.71 | 29.18 | 29.71 | 29.71 | 1.47% | - |
| Nov 6, 2025 | 29.69 | 29.70 | 29.28 | 29.28 | 29.28 | -2.27% | 15 |
| Nov 5, 2025 | 29.72 | 29.99 | 29.67 | 29.96 | 29.96 | 0.33% | - |
| Nov 4, 2025 | 28.97 | 29.86 | 28.97 | 29.86 | 29.86 | 1.88% | - |
| Nov 3, 2025 | 29.04 | 29.31 | 28.81 | 29.31 | 29.31 | 0.58% | - |
| Oct 31, 2025 | 29.14 | 29.69 | 29.11 | 29.14 | 29.14 | - | - |
| Oct 30, 2025 | 28.79 | 29.18 | 28.79 | 29.14 | 29.14 | 0.97% | 130 |
| Oct 29, 2025 | 30.08 | 30.10 | 28.86 | 28.86 | 28.86 | -3.86% | 80 |
| Oct 28, 2025 | 30.77 | 30.77 | 30.02 | 30.02 | 30.02 | -2.60% | - |
| Oct 27, 2025 | 31.23 | 31.23 | 30.80 | 30.82 | 30.82 | -1.00% | - |
| Oct 24, 2025 | 31.20 | 31.30 | 31.13 | 31.13 | 31.13 | -0.22% | - |
| Oct 23, 2025 | 31.39 | 31.45 | 31.15 | 31.20 | 31.20 | -1.02% | - |
| Oct 22, 2025 | 31.39 | 31.78 | 31.39 | 31.52 | 31.52 | -0.16% | - |
| Oct 21, 2025 | 31.00 | 31.61 | 31.00 | 31.57 | 31.57 | 1.54% | - |
| Oct 20, 2025 | 30.86 | 31.21 | 30.86 | 31.09 | 31.09 | 0.84% | - |
| Oct 17, 2025 | 29.00 | 30.86 | 29.00 | 30.83 | 30.83 | 0.52% | - |
| Oct 16, 2025 | 30.94 | 30.97 | 30.66 | 30.67 | 30.67 | -1.22% | - |
| Oct 15, 2025 | 31.21 | 31.38 | 31.00 | 31.05 | 31.05 | -0.70% | - |
| Oct 14, 2025 | 30.92 | 31.27 | 30.92 | 31.27 | 31.27 | 0.16% | - |
| Oct 13, 2025 | 30.87 | 31.22 | 30.87 | 31.22 | 31.22 | 1.43% | - |
| Oct 10, 2025 | 30.83 | 31.00 | 30.32 | 30.78 | 30.78 | -0.55% | - |
| Oct 9, 2025 | 30.62 | 31.14 | 30.62 | 30.95 | 30.95 | -0.64% | - |
| Oct 8, 2025 | 30.97 | 31.26 | 30.83 | 31.15 | 30.78 | 0.71% | - |
| Oct 7, 2025 | 30.63 | 31.06 | 30.63 | 30.93 | 30.56 | 0.88% | - |
| Oct 6, 2025 | 30.91 | 30.93 | 30.64 | 30.66 | 30.30 | -1.41% | - |
| Oct 3, 2025 | 30.96 | 31.33 | 30.96 | 31.10 | 30.73 | 0.48% | - |
| Oct 2, 2025 | 31.28 | 31.28 | 30.95 | 30.95 | 30.58 | -1.56% | - |
| Oct 1, 2025 | 31.42 | 31.60 | 31.35 | 31.44 | 31.07 | -0.60% | - |
| Sep 30, 2025 | 31.31 | 31.69 | 31.30 | 31.63 | 31.26 | 0.73% | - |
| Sep 29, 2025 | 31.64 | 31.64 | 31.27 | 31.40 | 31.03 | -0.98% | - |
| Sep 26, 2025 | 31.30 | 31.71 | 31.30 | 31.71 | 31.33 | 0.73% | - |
| Sep 25, 2025 | 31.43 | 31.60 | 31.43 | 31.48 | 31.11 | -0.32% | - |
| Sep 24, 2025 | 31.68 | 31.92 | 31.50 | 31.58 | 31.21 | -0.25% | - |
| Sep 23, 2025 | 31.54 | 31.69 | 31.54 | 31.66 | 31.28 | 0.09% | - |
| Sep 22, 2025 | 31.80 | 31.80 | 31.55 | 31.63 | 31.26 | -1.09% | - |
| Sep 19, 2025 | 31.53 | 31.98 | 31.53 | 31.98 | 31.60 | 1.14% | - |
| Sep 18, 2025 | 31.56 | 31.74 | 31.54 | 31.62 | 31.25 | 0.25% | - |
| Sep 17, 2025 | 31.31 | 31.91 | 31.29 | 31.54 | 31.17 | 0.35% | - |
| Sep 16, 2025 | 31.93 | 32.12 | 31.43 | 31.43 | 31.06 | -2.15% | - |
| Sep 15, 2025 | 32.59 | 32.59 | 32.12 | 32.12 | 31.74 | -1.86% | - |
| Sep 12, 2025 | 33.04 | 33.15 | 32.56 | 32.73 | 32.34 | -1.15% | - |
| Sep 11, 2025 | 32.51 | 33.13 | 32.51 | 33.11 | 32.72 | 1.63% | - |
| Sep 10, 2025 | 33.10 | 33.31 | 32.58 | 32.58 | 32.19 | -2.02% | - |
| Sep 9, 2025 | 32.77 | 33.25 | 32.77 | 33.25 | 32.86 | 1.25% | - |
| Sep 8, 2025 | 33.23 | 33.23 | 32.69 | 32.84 | 32.45 | -1.38% | - |
| Sep 5, 2025 | 33.14 | 33.51 | 33.14 | 33.30 | 32.91 | 0.15% | - |
| Sep 4, 2025 | 32.76 | 33.26 | 32.76 | 33.25 | 32.86 | 1.19% | - |
| Sep 3, 2025 | 32.74 | 32.86 | 32.63 | 32.86 | 32.47 | -0.36% | - |
| Sep 2, 2025 | 33.63 | 33.63 | 32.84 | 32.98 | 32.59 | -1.99% | - |
| Sep 1, 2025 | 33.58 | 33.68 | 33.58 | 33.65 | 33.25 | -0.21% | - |
| Aug 29, 2025 | 33.21 | 33.77 | 33.21 | 33.72 | 33.32 | 1.26% | - |
| Aug 28, 2025 | 33.37 | 33.37 | 33.13 | 33.30 | 32.91 | -0.48% | - |
| Aug 27, 2025 | 33.20 | 33.46 | 33.20 | 33.46 | 33.06 | 0.54% | - |
| Aug 26, 2025 | 33.28 | 33.46 | 33.27 | 33.28 | 32.89 | -0.80% | - |
| Aug 25, 2025 | 33.32 | 33.55 | 33.06 | 33.55 | 33.15 | 0.39% | - |
| Aug 22, 2025 | 33.12 | 33.68 | 33.12 | 33.42 | 33.02 | 0.72% | - |
| Aug 21, 2025 | 33.17 | 33.38 | 33.07 | 33.18 | 32.79 | -0.42% | - |
| Aug 20, 2025 | 33.19 | 33.45 | 33.19 | 33.32 | 32.93 | 0.24% | - |
| Aug 19, 2025 | 32.50 | 33.24 | 32.50 | 33.24 | 32.85 | 1.74% | - |
| Aug 18, 2025 | 32.77 | 32.83 | 32.60 | 32.67 | 32.28 | -0.43% | - |
| Aug 15, 2025 | 32.72 | 32.87 | 32.61 | 32.81 | 32.42 | 0.40% | - |
| Aug 14, 2025 | 32.71 | 32.76 | 32.59 | 32.68 | 32.29 | -0.61% | - |
| Aug 13, 2025 | 32.21 | 32.88 | 32.21 | 32.88 | 32.49 | 1.76% | - |
| Aug 12, 2025 | 32.15 | 32.31 | 32.09 | 32.31 | 31.93 | -0.03% | - |
| Aug 11, 2025 | 32.55 | 32.69 | 32.31 | 32.32 | 31.94 | -1.22% | - |
| Aug 8, 2025 | 33.17 | 33.17 | 32.72 | 32.72 | 32.33 | -1.62% | - |
| Aug 7, 2025 | 32.68 | 33.33 | 32.68 | 33.26 | 32.87 | 1.06% | - |
| Aug 6, 2025 | 33.27 | 33.27 | 32.82 | 32.91 | 32.52 | -1.05% | - |
| Aug 5, 2025 | 32.77 | 33.39 | 32.77 | 33.26 | 32.87 | 1.46% | - |
| Aug 4, 2025 | 33.37 | 33.37 | 32.78 | 32.78 | 32.39 | -2.21% | - |
| Aug 1, 2025 | 34.12 | 34.12 | 33.25 | 33.52 | 33.12 | -2.07% | - |
| Jul 31, 2025 | 34.72 | 34.88 | 34.23 | 34.23 | 33.82 | -1.41% | - |
| Jul 30, 2025 | 35.03 | 35.03 | 34.65 | 34.72 | 34.31 | -1.00% | - |
| Jul 29, 2025 | 34.36 | 35.07 | 34.36 | 35.07 | 34.65 | 1.83% | - |
| Jul 28, 2025 | 34.40 | 34.75 | 34.40 | 34.44 | 34.03 | 0.23% | - |
| Jul 25, 2025 | 34.39 | 34.51 | 34.36 | 34.36 | 33.95 | -0.12% | - |
| Jul 24, 2025 | 34.56 | 34.58 | 34.37 | 34.40 | 33.99 | -1.21% | - |
| Jul 23, 2025 | 35.20 | 35.20 | 34.77 | 34.82 | 34.41 | -0.97% | - |
| Jul 22, 2025 | 34.57 | 35.16 | 34.57 | 35.16 | 34.74 | 1.24% | - |
| Jul 21, 2025 | 35.47 | 35.47 | 34.50 | 34.73 | 34.32 | -0.71% | - |
| Jul 18, 2025 | 34.88 | 35.17 | 34.86 | 34.98 | 34.57 | -0.14% | - |