Uber Technologies, Inc. (ETR:UT8)
Germany · Delayed Price · Currency is EUR 60.10
-0.60 (-0.99%)
Oct 1, 2026, 5:35 PM CET
ETR:UT8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 60.86 | 61.09 | 59.85 | 60.10 | 60.10 | -0.99% | 6,445 |
| Sep 30, 2026 | 61.35 | 61.42 | 60.43 | 60.70 | 60.70 | -0.46% | 9,955 |
| Sep 29, 2026 | 60.24 | 61.49 | 60.14 | 60.98 | 60.98 | 1.31% | 6,524 |
| Sep 28, 2026 | 61.40 | 61.40 | 59.66 | 60.19 | 60.19 | -1.15% | 7,401 |
| Sep 25, 2026 | 60.95 | 61.10 | 60.46 | 60.89 | 60.89 | -0.11% | 11,452 |
| Sep 24, 2026 | 61.07 | 61.62 | 60.81 | 60.96 | 60.96 | -0.15% | 10,941 |
| Sep 23, 2026 | 61.39 | 61.47 | 60.23 | 61.05 | 61.05 | -0.70% | 7,284 |
| Sep 22, 2026 | 62.05 | 62.40 | 61.17 | 61.48 | 61.48 | -0.26% | 10,228 |
| Sep 21, 2026 | 61.89 | 62.05 | 61.15 | 61.64 | 61.64 | 0.15% | 7,288 |
| Sep 18, 2026 | 62.10 | 62.10 | 61.16 | 61.55 | 61.55 | -0.47% | 6,037 |
| Sep 17, 2026 | 62.51 | 62.60 | 61.31 | 61.84 | 61.84 | 0.52% | 6,177 |
| Sep 16, 2026 | 62.21 | 62.49 | 61.31 | 61.52 | 61.52 | -0.76% | 11,211 |
| Sep 15, 2026 | 62.74 | 62.74 | 61.86 | 61.99 | 61.99 | -0.50% | 4,473 |
| Sep 14, 2026 | 62.07 | 62.73 | 61.84 | 62.30 | 62.30 | 1.43% | 10,828 |
| Sep 11, 2026 | 63.14 | 63.55 | 61.30 | 61.42 | 61.42 | 0.52% | 13,321 |
| Sep 10, 2026 | 61.55 | 61.58 | 59.71 | 61.10 | 61.10 | -0.49% | 13,324 |
| Sep 9, 2026 | 63.38 | 63.77 | 61.40 | 61.40 | 61.40 | -2.69% | 12,906 |
| Sep 8, 2026 | 64.97 | 66.00 | 62.90 | 63.10 | 63.10 | -2.41% | 7,559 |
| Sep 7, 2026 | 65.47 | 65.47 | 64.66 | 64.66 | 64.66 | -0.25% | 2,899 |
| Sep 4, 2026 | 65.40 | 66.04 | 64.81 | 64.82 | 64.82 | -0.38% | 9,932 |
| Sep 3, 2026 | 66.40 | 67.38 | 64.84 | 65.07 | 65.07 | -1.42% | 8,925 |
| Sep 2, 2026 | 65.05 | 66.52 | 64.78 | 66.01 | 66.01 | 1.38% | 12,717 |
| Sep 1, 2026 | 65.31 | 65.73 | 64.33 | 65.11 | 65.11 | -0.26% | 5,183 |
| Aug 31, 2026 | 67.67 | 67.90 | 65.00 | 65.28 | 65.28 | -3.72% | 6,201 |
| Aug 28, 2026 | 66.20 | 67.80 | 66.01 | 67.80 | 67.80 | 3.04% | 5,929 |
| Aug 27, 2026 | 67.57 | 67.67 | 65.54 | 65.80 | 65.80 | -3.80% | 14,779 |
| Aug 26, 2026 | 69.22 | 70.58 | 68.40 | 68.40 | 68.40 | 0.26% | 8,913 |
| Aug 25, 2026 | 68.31 | 68.61 | 67.81 | 68.22 | 68.22 | 0.60% | 1,803 |
| Aug 24, 2026 | 67.50 | 68.04 | 66.85 | 67.81 | 67.81 | -0.34% | 6,284 |
| Aug 21, 2026 | 67.61 | 68.70 | 67.18 | 68.04 | 68.04 | 0.86% | 7,048 |
| Aug 20, 2026 | 67.27 | 68.67 | 66.47 | 67.46 | 67.46 | 1.96% | 12,304 |
| Aug 19, 2026 | 64.56 | 66.76 | 63.64 | 66.16 | 66.16 | 0.17% | 8,919 |
| Aug 18, 2026 | 64.84 | 66.60 | 64.58 | 66.05 | 66.05 | 0.70% | 8,371 |
| Aug 17, 2026 | 65.96 | 67.07 | 65.15 | 65.59 | 65.59 | 0.66% | 9,893 |
| Aug 14, 2026 | 65.87 | 67.02 | 65.16 | 65.16 | 65.16 | 0.29% | 6,299 |
| Aug 13, 2026 | 65.63 | 65.88 | 64.86 | 64.97 | 64.97 | -1.04% | 4,943 |
| Aug 12, 2026 | 68.10 | 68.10 | 65.65 | 65.65 | 65.65 | -3.43% | 10,795 |
| Aug 11, 2026 | 67.74 | 68.40 | 67.00 | 67.98 | 67.98 | 1.57% | 8,652 |
| Aug 10, 2026 | 64.97 | 67.19 | 64.72 | 66.93 | 66.93 | 3.41% | 13,886 |
| Aug 7, 2026 | 61.34 | 65.16 | 61.14 | 64.72 | 64.72 | 7.87% | 22,741 |
| Aug 6, 2026 | 59.11 | 60.45 | 59.10 | 60.00 | 60.00 | 2.58% | 20,954 |
| Aug 5, 2026 | 63.87 | 64.52 | 58.40 | 58.49 | 58.49 | -5.98% | 27,700 |
| Aug 4, 2026 | 62.66 | 62.66 | 61.92 | 62.21 | 62.21 | -0.05% | 6,274 |
| Aug 3, 2026 | 61.57 | 62.24 | 61.20 | 62.24 | 62.24 | 2.81% | 13,601 |
| Jul 31, 2026 | 61.44 | 61.53 | 60.50 | 60.54 | 60.54 | 0.92% | 8,307 |
| Jul 30, 2026 | 62.21 | 62.21 | 59.79 | 59.99 | 59.99 | -2.72% | 9,390 |
| Jul 29, 2026 | 62.02 | 62.45 | 61.25 | 61.67 | 61.67 | 0.41% | 13,215 |
| Jul 28, 2026 | 60.12 | 61.58 | 59.98 | 61.42 | 61.42 | 3.24% | 12,829 |
| Jul 27, 2026 | 58.79 | 59.49 | 57.47 | 59.49 | 59.49 | -3.08% | 65,194 |
| Jul 24, 2026 | 60.53 | 61.50 | 60.21 | 61.38 | 61.38 | 1.74% | 5,480 |