UMT United Mobility Technology AG (ETR:UMDK)
Germany · Delayed Price · Currency is EUR 1.400
0.00 (0.00%)
At close: Mar 27, 2026
ETR:UMDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 25, 2026 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | -6.67% | 158 |
| Mar 23, 2026 | 1.44 | 1.50 | 1.43 | 1.50 | 1.50 | 1.35% | 871 |
| Mar 20, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | 2.42% | 5,128 |
| Mar 19, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | - | 2 |
| Mar 18, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 1.05% | 77 |
| Mar 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | - |
| Mar 16, 2026 | 1.39 | 1.47 | 1.39 | 1.43 | 1.43 | -1.38% | 1,338 |
| Mar 13, 2026 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | -0.69% | 691 |
| Mar 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.34% | - |
| Mar 11, 2026 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | 0.34% | 4,208 |
| Mar 10, 2026 | 1.30 | 1.50 | 1.30 | 1.46 | 1.46 | 12.36% | 11,814 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | - |
| Mar 6, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | 0.39% | 121 |
| Mar 5, 2026 | 1.21 | 1.35 | 1.21 | 1.30 | 1.30 | 4.02% | 8,184 |
| Mar 4, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -1.58% | 182 |
| Mar 3, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -6.64% | 1,978 |
| Mar 2, 2026 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | -0.37% | 52 |
| Feb 27, 2026 | 1.32 | 1.40 | 1.32 | 1.36 | 1.36 | -1.81% | 190 |
| Feb 26, 2026 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | 1.84% | 1,999 |
| Feb 25, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 0.37% | 134 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | - | 2,246 |
| Feb 23, 2026 | 1.57 | 1.57 | 1.32 | 1.36 | 1.36 | -9.36% | 8,066 |
| Feb 20, 2026 | 1.69 | 1.69 | 1.46 | 1.50 | 1.50 | -9.39% | 4,094 |
| Feb 19, 2026 | 1.84 | 1.88 | 1.64 | 1.65 | 1.65 | -4.07% | 10,588 |
| Feb 18, 2026 | 1.32 | 2.00 | 1.32 | 1.72 | 1.72 | 31.80% | 53,927 |
| Feb 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.38% | - |
| Feb 16, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -3.35% | 2,130 |
| Feb 13, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.13% | 19 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.12% | 1,067 |
| Feb 11, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.37% | 4 |
| Feb 10, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 1,279 |
| Feb 9, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 100 |
| Feb 6, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 4 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Feb 4, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 6 |
| Feb 3, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -2.08% | 5,615 |
| Feb 2, 2026 | 1.47 | 1.47 | 1.39 | 1.44 | 1.44 | 0.70% | 5,508 |
| Jan 30, 2026 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | - | 179 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Jan 28, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -0.35% | 374 |
| Jan 27, 2026 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | -1.05% | 34 |
| Jan 26, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 1.42% | 408 |
| Jan 23, 2026 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | 0.71% | 16 |
| Jan 22, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | -0.36% | 191 |
| Jan 21, 2026 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 0.36% | 3,010 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Jan 19, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | 1.83% | 136 |
| Jan 16, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 1.11% | 114 |