TipRanks
Go Ultimate55% OFF

Uber Technologies (UT8) Historical Prices

DE:UT8 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202658.1958.7258.0058.2958.29-0.44%3,2410.36
Oct 29, 202658.7859.0257.6558.5558.55-0.54%5,4670.59
Oct 28, 202659.2359.2958.2558.8758.87-0.62%2,4350.26
Oct 27, 202659.2459.5958.8059.2459.24-0.02%6,0370.65
Oct 26, 202660.0060.0059.1559.2559.25-2.20%5,1080.54
Oct 23, 202661.5961.5960.4560.5860.58-1.30%2,7740.29
Oct 22, 202660.0061.3859.9061.3861.38+0.92%7,4850.71
Oct 21, 202661.4961.6260.8260.8260.82-0.93%5,7730.55
Oct 20, 202662.1962.3161.0461.3961.39-2.63%14,5351.39
Oct 19, 202663.0363.0562.2563.0563.05+0.16%11,0171.06
Oct 16, 202663.5163.5862.9562.9562.95-0.03%4,5450.44
Oct 15, 202661.7063.1661.3362.9762.97+1.42%11,0811.07
Oct 14, 202663.6563.9561.7962.0962.09-2.63%8,2850.79
Oct 13, 202663.8964.2162.5363.7763.77+0.52%5,3390.51
Oct 12, 202664.0064.0362.7363.4463.44-0.98%8,4000.80
Oct 09, 202662.7164.2262.3464.0764.07+4.83%11,4411.09
Oct 08, 202661.2161.5760.8961.1261.12-0.11%5,4180.51
Oct 07, 202661.5961.8361.0661.1961.19-0.57%5,0630.48
Oct 06, 202662.0162.2761.3661.5461.54-0.90%7,9150.75
Oct 05, 202661.0362.1960.3762.1062.10+3.53%16,6111.61
Oct 02, 202660.5360.8359.7459.9859.98-0.20%11,0111.07
Oct 01, 202660.8661.0959.8560.1060.10-0.99%6,4450.63
Sep 30, 202661.3561.4260.4360.7060.70-0.46%9,9550.98
Sep 29, 202660.2461.4960.1460.9860.98+1.31%6,5240.64
Sep 28, 202661.4061.4059.6660.1960.19-1.15%7,4010.72
Sep 25, 202660.9561.1060.4660.8960.89-0.11%11,4521.10
Sep 24, 202661.0761.6260.8160.9660.96-0.15%10,9551.03
Sep 23, 202661.3961.4760.2361.0561.05-0.70%7,2840.65
Sep 22, 202662.0562.4061.1761.4861.48-0.26%10,2280.90
Sep 21, 202661.8962.0561.1561.6461.64+0.15%7,2880.63
Sep 18, 202662.1062.1061.1661.5561.55-0.47%6,0370.52
Sep 17, 202662.5162.6061.3161.8461.84+0.52%6,1950.53
Sep 16, 202662.2162.4961.3161.5261.52-0.76%11,2110.97
Sep 15, 202662.7462.7461.8661.9961.99-0.50%4,4730.39
Sep 14, 202662.0762.7361.8462.3062.30+1.43%10,8280.93
Sep 11, 202663.1463.5561.3061.4261.42+0.52%13,3211.16
Sep 10, 202661.5561.5859.7161.1061.10-0.49%13,3241.17
Sep 09, 202663.3863.7761.4061.4061.40-2.69%12,9061.13
Sep 08, 202664.9766.0062.9063.1063.10-2.41%7,5590.66
Sep 07, 202665.4765.4764.6664.6664.66-0.25%2,8990.25
Sep 04, 202665.4066.0464.8164.8264.82-0.38%9,9320.86
Sep 03, 202666.4067.3864.8465.0765.07-1.42%8,9250.77
Sep 02, 202665.0566.5264.7866.0166.01+1.38%12,7171.10
Sep 01, 202665.3165.7364.3365.1165.11-0.26%5,1830.44
Aug 31, 202667.6767.9065.0065.2865.28-3.72%6,2010.53
Aug 28, 202666.2067.8066.0167.8067.80+3.04%5,9290.50
Aug 27, 202667.5767.6765.5465.8065.80-3.80%14,7791.24
Aug 26, 202669.2270.5868.4068.4068.40+0.26%8,9130.75
Aug 25, 202668.3168.6167.8168.2268.22+0.60%1,8030.15
Aug 24, 202667.5068.0466.8567.8167.81-0.34%6,2840.52