tiprankstipranks
U.C.A. AG (DE:UCA1)
FRANKFURT:UCA1
Germany Market
UCA1
U.C.A. AG
RESEARCH TOOLSreports

U.C.A. AG (UCA1) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
63.00
66.00
63.00
64.50
64.50
0.00%
210
1.85
Sep 10, 2026
64.50
64.50
64.50
64.50
64.50
-0.77%
0
0.00
Sep 09, 2026
65.00
65.00
65.00
65.00
65.00
0.00%
200
1.76
Sep 08, 2026
65.00
65.00
65.00
65.00
65.00
+0.78%
0
0.00
Sep 07, 2026
64.50
64.50
64.50
64.50
64.50
-5.84%
0
0.00
Sep 04, 2026
70.00
70.00
68.50
68.50
68.50
-2.14%
145
1.25
Sep 03, 2026
70.00
70.00
70.00
70.00
70.00
+2.19%
0
0.00
Sep 02, 2026
68.50
70.00
68.50
68.50
68.50
-2.14%
100
0.86
Sep 01, 2026
70.00
70.00
70.00
70.00
70.00
0.00%
0
0.00
Aug 31, 2026
70.00
70.00
70.00
70.00
70.00
0.00%
0
0.00
Aug 28, 2026
70.00
70.00
70.00
70.00
70.00
0.00%
0
0.00
Aug 27, 2026
70.00
70.00
70.00
70.00
70.00
0.00%
0
0.00
Aug 26, 2026
70.00
70.00
70.00
70.00
70.00
-4.11%
0
0.00
Aug 25, 2026
70.00
73.00
70.00
73.00
73.00
+2.10%
20
0.17
Aug 24, 2026
71.50
71.50
71.50
71.50
71.50
+1.42%
0
0.00
Aug 21, 2026
70.50
70.50
70.50
70.50
70.50
-2.08%
0
0.00
Aug 20, 2026
69.50
72.00
69.50
72.00
72.00
0.00%
35
0.27
Aug 19, 2026
68.50
72.00
68.50
72.00
72.00
+4.35%
20
0.15
Aug 18, 2026
69.00
69.00
69.00
69.00
69.00
-4.17%
0
0.00
Aug 17, 2026
71.50
72.00
70.00
72.00
72.00
-1.37%
310
2.21
Aug 14, 2026
71.00
73.00
71.00
73.00
73.00
+4.29%
370
2.74
Aug 13, 2026
70.00
70.00
70.00
70.00
70.00
+2.19%
0
0.00
Aug 12, 2026
68.50
68.50
68.50
68.50
68.50
0.00%
0
0.00
Aug 11, 2026
68.50
68.50
68.50
68.50
68.50
0.00%
0
0.00
Aug 10, 2026
68.50
68.50
68.50
68.50
68.50
0.00%
0
0.00
Aug 07, 2026
68.50
68.50
68.50
68.50
68.50
-3.52%
0
0.00
Aug 06, 2026
71.00
71.00
71.00
71.00
71.00
-2.74%
100
0.38
Aug 05, 2026
71.00
73.00
71.00
73.00
73.00
+2.82%
70
0.27
Aug 04, 2026
71.00
71.00
71.00
71.00
71.00
0.00%
0
0.00
Aug 03, 2026
69.50
73.00
69.50
71.00
71.00
+2.16%
160
0.62
Jul 31, 2026
69.50
69.50
69.50
69.50
69.50
+1.46%
0
0.00
Jul 30, 2026
68.50
68.50
68.50
68.50
68.50
-1.44%
0
0.00
Jul 29, 2026
69.50
69.50
69.50
69.50
69.50
+1.46%
0
0.00
Jul 28, 2026
68.50
68.50
68.50
68.50
68.50
-3.52%
0
0.00
Jul 27, 2026
67.50
72.00
67.50
71.00
71.00
+1.43%
575
2.29
Jul 24, 2026
67.50
70.00
67.50
70.00
70.00
-1.41%
30
0.12
Jul 23, 2026
69.00
71.00
69.00
71.00
71.00
+2.16%
10
0.04
Jul 22, 2026
69.50
69.50
69.50
69.50
69.50
-0.71%
50
0.20
Jul 21, 2026
70.50
71.50
70.00
70.00
70.00
-1.41%
750
3.16
Jul 20, 2026
67.00
72.00
67.00
71.00
71.00
+0.71%
1,072
4.87
Jul 17, 2026
67.50
70.50
67.50
70.50
70.50
+2.17%
585
2.77
Jul 16, 2026
67.50
69.50
67.50
69.00
69.00
+0.73%
50
0.23
Jul 15, 2026
68.00
69.50
68.00
68.50
68.50
-2.14%
32
0.15
Jul 14, 2026
70.50
70.50
70.00
70.00
70.00
-2.10%
350
1.68
Jul 13, 2026
73.00
73.00
71.50
71.50
71.50
-1.38%
240
1.15
Jul 10, 2026
65.00
72.50
65.00
72.50
72.50
+10.69%
30
0.13
Jul 09, 2026
61.50
65.50
61.50
65.50
65.50
0.00%
75
0.33
Jul 08, 2026
64.00
65.50
64.00
65.50
65.50
+4.80%
2
<0.01
Jul 07, 2026
62.50
62.50
62.50
62.50
62.50
-0.79%
0
0.00
Jul 06, 2026
63.00
63.00
63.00
63.00
63.00
0.00%
0
0.00
Rows:
50