tiprankstipranks
United Utilities (DE:UUEA)
FRANKFURT:UUEA
Germany Market
UUEA
United Utilities
RESEARCH TOOLSreports

United Utilities (UUEA) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
30.00
30.20
30.00
30.20
30.20
0.00%
0
-
Sep 14, 2026
30.40
30.40
30.20
30.20
30.20
0.00%
0
-
Sep 11, 2026
30.00
30.20
30.00
30.20
30.20
-0.66%
0
-
Sep 10, 2026
30.20
30.60
30.20
30.40
30.40
+0.66%
0
-
Sep 09, 2026
30.60
30.60
30.20
30.20
30.20
0.00%
0
-
Sep 08, 2026
30.20
30.20
30.00
30.20
30.20
-1.95%
0
-
Sep 07, 2026
30.80
30.80
30.80
30.80
30.80
-0.65%
0
-
Sep 04, 2026
31.00
31.00
31.00
31.00
31.00
+0.65%
0
-
Sep 03, 2026
31.00
31.00
30.80
30.80
30.80
-1.28%
0
-
Sep 02, 2026
32.00
32.00
31.20
31.20
31.20
-1.89%
0
-
Sep 01, 2026
32.80
32.80
31.80
31.80
31.80
-3.64%
0
-
Aug 31, 2026
33.20
33.20
33.00
33.00
33.00
+1.23%
0
-
Aug 28, 2026
32.60
32.60
32.40
32.60
32.60
+1.24%
0
-
Aug 27, 2026
32.60
32.60
32.20
32.20
32.20
-2.42%
0
-
Aug 26, 2026
33.00
33.00
32.80
33.00
33.00
+1.23%
0
-
Aug 25, 2026
32.60
32.60
32.60
32.60
32.60
-0.61%
0
-
Aug 24, 2026
32.60
32.80
32.60
32.80
32.80
+0.61%
0
-
Aug 21, 2026
32.40
32.60
32.40
32.60
32.60
+0.62%
0
-
Aug 20, 2026
32.40
32.60
32.40
32.40
32.40
+0.62%
0
-
Aug 19, 2026
33.40
33.40
32.20
32.20
32.20
+0.63%
0
-
Aug 18, 2026
31.60
32.00
31.60
32.00
32.00
+0.63%
0
-
Aug 17, 2026
32.40
32.40
31.80
31.80
31.80
-1.85%
0
-
Aug 14, 2026
32.60
32.60
32.40
32.40
32.40
-0.61%
0
-
Aug 13, 2026
32.40
32.60
32.20
32.60
32.60
0.00%
0
-
Aug 12, 2026
32.60
32.60
32.60
32.60
32.60
+1.24%
0
-
Aug 11, 2026
32.60
32.60
32.20
32.20
32.20
-1.23%
0
-
Aug 10, 2026
32.60
32.60
32.60
32.60
32.60
0.00%
0
-
Aug 07, 2026
32.60
32.60
32.40
32.60
32.60
+0.62%
0
-
Aug 06, 2026
32.40
32.40
32.40
32.40
32.40
0.00%
0
-
Aug 05, 2026
32.40
32.80
32.40
32.40
32.40
0.00%
0
-
Aug 04, 2026
32.00
32.40
32.00
32.40
32.40
+0.62%
0
-
Aug 03, 2026
31.60
32.20
31.40
32.20
32.20
+1.26%
0
-
Jul 31, 2026
31.80
31.80
31.80
31.80
31.80
0.00%
0
-
Jul 30, 2026
31.40
31.80
31.40
31.80
31.80
+1.92%
0
-
Jul 29, 2026
31.40
31.40
31.20
31.20
31.20
-0.64%
0
-
Jul 28, 2026
31.20
31.40
31.20
31.40
31.40
+0.64%
0
-
Jul 27, 2026
31.40
31.40
31.20
31.20
31.20
0.00%
0
-
Jul 24, 2026
31.00
31.20
31.00
31.20
31.20
+0.65%
0
-
Jul 23, 2026
31.60
31.60
31.00
31.00
31.00
-1.90%
0
-
Jul 22, 2026
31.00
31.60
31.00
31.60
31.60
+1.94%
0
-
Jul 21, 2026
31.20
31.20
30.80
31.00
31.00
-1.90%
0
-
Jul 20, 2026
31.60
31.60
31.60
31.60
31.60
-0.63%
0
-
Jul 17, 2026
31.40
31.80
31.40
31.80
31.80
+3.25%
0
-
Jul 16, 2026
31.20
31.20
30.80
30.80
30.80
-1.28%
0
-
Jul 15, 2026
31.20
31.20
31.20
31.20
31.20
-0.64%
0
-
Jul 14, 2026
31.20
31.40
31.20
31.40
31.40
+1.29%
0
-
Jul 13, 2026
31.20
31.20
31.00
31.00
31.00
+0.65%
0
-
Jul 10, 2026
31.40
31.40
30.80
30.80
30.80
+0.65%
0
-
Jul 09, 2026
30.60
30.80
30.60
30.60
30.60
+0.66%
0
-
Jul 08, 2026
30.40
30.40
30.20
30.40
30.40
-0.65%
0
-
Rows:
50