Frankfurt - Delayed Quote EUR

Unisys Corporation (USY1.F)

4.8600
-0.0700
(-1.42%)
As of 8:02:54 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20254.87004.87004.86004.86004.86003,733
May 15, 20254.87504.93004.87504.93004.93003,733
May 14, 20255.15605.15605.15605.15605.1560-
May 13, 20254.63304.90004.63304.90004.90001,301
May 12, 20254.35804.35804.34804.34804.3480-
May 9, 20254.42704.42704.42704.42704.4270-
May 8, 20254.19904.19904.19904.19904.1990-
May 7, 20254.10104.10104.10104.10104.1010-
May 6, 20254.26904.26904.25804.25804.2580-
May 5, 20253.95503.95603.95503.95603.9560-
May 2, 20253.55303.55303.55303.55303.5530-
Apr 30, 20253.44703.46803.44703.46803.4680200
Apr 29, 20253.47003.47003.45703.45703.4570-
Apr 28, 20253.56403.56403.56403.56403.5640-
Apr 25, 20253.58403.58403.58403.58403.5840-
Apr 24, 20253.54403.54403.53403.53403.5340-
Apr 23, 20253.53803.53903.53803.53903.5390-
Apr 22, 20253.30203.38603.30203.38603.38604,113
Apr 17, 20253.42103.42103.42103.42103.4210-
Apr 16, 20253.40103.40103.40103.40103.4010-
Apr 15, 20253.41603.41603.41603.41603.4160-
Apr 14, 20253.37803.37803.37803.37803.3780-
Apr 11, 20253.38003.38003.38003.38003.3800-
Apr 10, 20253.57703.57703.57703.57703.5770-
Apr 9, 20253.27003.27003.27003.27003.2700-
Apr 8, 20253.48203.48203.48203.48203.4820-
Apr 7, 20253.40703.40703.40703.40703.4070-
Apr 4, 20253.70103.70103.70103.70103.7010-
Apr 3, 20254.01604.01604.01604.01604.0160-
Apr 2, 20254.14804.14804.14804.14804.1480-
Apr 1, 20254.21704.21704.21704.21704.2170-
Mar 31, 20254.23104.23104.23104.23104.2310-
Mar 28, 20254.28604.28604.28604.28604.2860-
Mar 27, 20254.26204.26204.26204.26204.2620-
Mar 26, 20254.18504.18604.18504.18604.1860-
Mar 25, 20254.12104.21404.12104.21404.2140400
Mar 24, 20253.93303.93303.93303.93303.9330-
Mar 21, 20253.86003.86003.83103.83103.8310112
Mar 20, 20253.91403.91403.87903.87903.879050
Mar 19, 20253.80803.80803.80803.80803.8080-
Mar 18, 20253.94303.94303.94303.94303.9430-
Mar 17, 20253.81703.87703.81703.87703.8770300
Mar 14, 20253.60303.60303.60303.60303.6030-
Mar 13, 20253.59503.59503.59503.59503.5950-
Mar 12, 20253.63503.63503.63503.63503.6350-
Mar 11, 20253.70903.73103.61603.63703.6370715
Mar 10, 20253.80403.83303.70003.70003.70008,400
Mar 7, 20253.75503.75503.75503.75503.7550-
Mar 6, 20253.97703.97703.97703.97703.9770-
Mar 5, 20253.88503.90003.85003.85003.85001,301
Mar 4, 20254.00304.00304.00304.00304.0030-
Mar 3, 20254.13904.27304.13904.27304.2730344
Feb 28, 20254.06104.06104.06104.06104.0610-
Feb 27, 20254.20804.20804.20804.20804.2080-
Feb 26, 20254.10304.10304.10304.10304.1030-
Feb 25, 20254.26404.26404.25104.25104.2510-
Feb 24, 20254.47304.47304.33504.33504.3350500
Feb 21, 20254.84704.84704.55004.55004.55008,000
Feb 20, 20255.64405.64405.60605.60605.6060300
Feb 19, 20256.54006.63406.54006.63406.6340530
Feb 18, 20256.59606.59606.59606.59606.5960-
Feb 17, 20256.34206.60006.34206.60006.600050
Feb 14, 20256.59606.59606.59606.59606.5960-
Feb 13, 20256.50206.53006.50206.53006.530048
Feb 12, 20256.69406.69406.69406.69406.6940-
Feb 11, 20256.84406.84406.84406.84406.8440-
Feb 10, 20256.72006.72006.72006.72006.7200-
Feb 7, 20256.85006.85006.85006.85006.8500-
Feb 6, 20256.80206.80206.80206.80206.8020-
Feb 5, 20256.54806.54806.54806.54806.5480-
Feb 4, 20256.31606.31606.31606.31606.3160-
Feb 3, 20256.30806.30806.30806.30806.3080-
Jan 31, 20256.49806.49806.49806.49806.4980-
Jan 30, 20256.18806.18806.18806.18806.1880-
Jan 29, 20256.51606.51606.50406.50406.5040-
Jan 28, 20256.14206.14206.14206.14206.1420-
Jan 27, 20256.34006.34006.32006.32006.32002,000
Jan 24, 20256.34006.34006.34006.34006.3400-
Jan 23, 20256.39206.39206.39206.39206.3920-
Jan 22, 20256.60006.60006.60006.60006.6000-
Jan 21, 20256.52406.52406.52406.52406.5240-
Jan 20, 20256.53206.53206.53206.53206.5320-
Jan 17, 20256.39406.39406.39406.39406.3940-
Jan 16, 20256.41406.41406.41406.41406.4140-
Jan 15, 20256.20806.20806.20806.20806.2080-
Jan 14, 20256.14006.14006.14006.14006.1400-
Jan 13, 20256.05806.05806.05806.05806.0580-
Jan 10, 20256.26806.26806.26806.26806.2680-
Jan 9, 20256.24206.24206.24206.24206.2420-
Jan 8, 20256.30206.30206.30206.30206.3020-
Jan 7, 20256.39406.39406.39206.39206.3920-
Jan 6, 20256.42006.42006.42006.42006.4200-
Jan 3, 20256.35406.35406.35406.35406.354050
Jan 2, 20256.10406.10406.10406.10406.1040-
Dec 30, 20246.08806.08806.08806.08806.0880-
Dec 27, 20246.29206.29206.22806.22806.22801,875
Dec 23, 20246.25606.25606.24806.25006.25001,400
Dec 20, 20246.49206.49206.49206.49206.4920-
Dec 19, 20246.27006.27006.27006.27006.2700-
Dec 18, 20246.41806.41806.41806.41806.4180-
Dec 17, 20246.57206.57206.57206.57206.5720-
Dec 16, 20246.53006.53006.53006.53006.5300-
Dec 13, 20246.46406.46406.46406.46406.4640-
Dec 12, 20246.66006.66006.66006.66006.6600-
Dec 11, 20246.59606.59606.59606.59606.5960-
Dec 10, 20246.80406.80406.64206.64206.6420315
Dec 9, 20246.77806.77806.77806.77806.7780-
Dec 6, 20248.35008.35008.35008.35008.3500-
Dec 5, 20247.94807.94807.94807.94807.9480-
Dec 4, 20247.74607.76207.74607.76207.762035
Dec 3, 20247.79207.79207.79207.79207.7920-
Dec 2, 20247.48207.48207.48207.48207.4820-
Nov 29, 20247.61807.61807.61807.61807.6180-
Nov 28, 20247.62407.62407.62407.62407.6240-
Nov 27, 20247.75207.75207.75207.75207.7520-
Nov 26, 20247.71807.71807.71807.71807.7180-
Nov 25, 20247.77007.77007.77007.77007.7700-
Nov 22, 20247.36607.52807.36607.52807.5280500
Nov 21, 20246.97206.97206.97206.97206.9720-
Nov 20, 20246.89406.89406.89406.89406.8940-
Nov 19, 20246.84206.84206.84206.84206.8420-
Nov 18, 20247.02007.02006.95206.95206.95201,433
Nov 15, 20247.39607.39607.20207.20207.2020280
Nov 14, 20247.62608.00007.62608.00008.00001,875
Nov 13, 20247.49007.49007.49007.49007.4900-
Nov 12, 20247.46407.50007.46407.50007.5000250
Nov 11, 20247.44807.44807.44807.44807.4480-
Nov 8, 20247.51207.51207.51207.51207.5120-
Nov 7, 20247.34407.34407.34407.34407.3440-
Nov 6, 20246.89806.89806.89806.89806.8980-
Nov 5, 20246.62006.62006.62006.62006.6200-
Nov 4, 20246.70006.70006.70006.70006.7000350
Nov 1, 20246.25406.25406.25406.25406.2540-
Oct 31, 20246.50606.50606.50606.50606.5060-
Oct 30, 20245.30006.50005.30006.50006.50001,100
Oct 29, 20244.93704.93704.93704.93704.9370-
Oct 28, 20245.17605.17605.17605.17605.1760-
Oct 25, 20244.89104.89104.89104.89104.8910-
Oct 24, 20245.16005.16005.16005.16005.1600-
Oct 23, 20245.67605.67605.67605.67605.6760-
Oct 22, 20246.20006.20006.20006.20006.2000-
Oct 21, 20246.24006.24006.24006.24006.2400-
Oct 18, 20246.39606.39606.39606.39606.3960-
Oct 17, 20246.13206.13206.13206.13206.1320-
Oct 16, 20245.90806.25005.90806.25006.25002,100
Oct 15, 20245.70805.70805.70805.70805.7080-
Oct 14, 20245.77205.77205.77205.77205.7720-
Oct 11, 20245.66805.66805.66805.66805.6680-
Oct 10, 20245.83405.83405.78005.78005.7800500
Oct 9, 20245.33805.33805.33805.33805.3380-
Oct 8, 20245.27405.27405.27405.27405.2740-
Oct 7, 20245.07205.07205.07205.07205.0720-
Oct 4, 20244.92405.09604.92405.09605.0960300
Oct 3, 20245.04805.04805.04805.04805.0480-
Oct 2, 20244.95104.95104.95104.95104.9510-
Oct 1, 20245.04605.06405.04605.06405.064040
Sep 30, 20245.15205.15205.15205.15205.1520-
Sep 27, 20245.05205.05205.05205.05205.0520-
Sep 26, 20244.99204.99204.99204.99204.9920-
Sep 25, 20245.03805.03805.03805.03805.0380-
Sep 24, 20245.04005.04005.04005.04005.0400-
Sep 23, 20245.03605.03605.03605.03605.0360-
Sep 20, 20245.11605.11605.11005.11005.110090
Sep 19, 20245.01805.01805.01805.01805.0180-
Sep 18, 20245.13405.13405.13405.13405.1340-
Sep 17, 20245.04205.04205.04205.04205.0420-
Sep 16, 20244.99504.99504.99504.99504.9950-
Sep 13, 20244.71504.71504.71504.71504.7150-
Sep 12, 20244.67004.67004.67004.67004.6700-
Sep 11, 20244.88204.88204.88204.88204.8820-
Sep 10, 20244.76404.76404.76404.76404.7640-
Sep 9, 20244.61704.61704.61704.61704.6170-
Sep 6, 20244.77904.77904.77904.77904.7790-
Sep 5, 20244.77104.77104.77104.77104.7710-
Sep 4, 20244.97604.97604.97604.97604.9760-
Sep 3, 20244.94604.94604.94604.94604.9460-
Sep 2, 20244.95104.95404.95104.95404.9540-
Aug 30, 20244.96104.96104.96104.96104.9610-
Aug 29, 20244.88904.88904.88904.88904.8890-
Aug 28, 20245.01205.01205.01205.01205.0120-
Aug 27, 20245.07605.07605.07605.07605.0760-
Aug 26, 20244.99104.99104.99104.99104.9910-
Aug 23, 20244.63404.63404.63404.63404.6340-
Aug 22, 20244.86904.86904.86904.86904.8690-
Aug 21, 20244.73304.73304.73304.73304.7330-
Aug 20, 20244.73604.73604.73604.73604.7360-
Aug 19, 20244.51104.51104.51104.51104.5110-
Aug 16, 20244.53704.53704.53704.53704.5370-
Aug 15, 20244.02804.50004.02804.50004.50002,000
Aug 14, 20243.83704.03203.83704.03204.0320300
Aug 13, 20243.33703.33703.33703.33703.3370-
Aug 12, 20243.36603.36603.36603.36603.3660-
Aug 9, 20243.38403.38403.38403.38403.3840-
Aug 8, 20243.15103.15103.15103.15103.1510-
Aug 7, 20243.42503.42503.22003.22003.2200600
Aug 6, 20243.68503.68503.68503.68503.6850-
Aug 5, 20243.82403.82403.82403.82403.8240-
Aug 2, 20244.30804.30804.30804.30804.3080-
Aug 1, 20244.36504.36504.36504.36504.3650-
Jul 31, 20244.33904.33904.33904.33904.3390-
Jul 30, 20244.33004.33104.33004.33104.331050
Jul 29, 20244.41704.41704.41704.41704.4170-
Jul 26, 20244.35504.35504.35504.35504.3550-
Jul 25, 20244.29204.29204.29204.29204.2920-
Jul 24, 20244.37404.37404.37404.37404.3740-
Jul 23, 20244.27804.27804.27804.27804.2780-
Jul 22, 20244.18504.18504.18504.18504.1850-
Jul 19, 20244.23504.23504.23504.23504.2350-
Jul 18, 20244.32804.32804.32804.32804.3280-
Jul 17, 20244.42204.42204.42204.42204.4220-
Jul 16, 20244.19404.19404.19404.19404.1940-
Jul 15, 20244.10004.10004.10004.10004.1000-
Jul 12, 20244.13704.13704.13704.13704.1370-
Jul 11, 20243.88203.88203.88203.88203.8820-
Jul 10, 20243.94603.94603.94603.94603.9460-
Jul 9, 20244.09704.09704.09704.09704.0970-
Jul 8, 20243.88003.88003.88003.88003.8800-
Jul 5, 20243.96103.96103.96103.96103.9610-
Jul 4, 20243.97303.97303.97303.97303.9730-
Jul 3, 20243.88003.88003.88003.88003.8800-
Jul 2, 20243.81503.81503.81503.81503.8150-
Jul 1, 20243.79603.79603.79603.79603.7960-
Jun 28, 20243.72403.72403.72403.72403.7240-
Jun 27, 20243.78403.78403.78403.78403.7840-
Jun 26, 20243.70603.70603.70603.70603.7060-
Jun 25, 20243.80603.80603.80603.80603.8060-
Jun 24, 20243.80003.80003.80003.80003.8000-
Jun 21, 20243.88803.88803.88803.88803.8880-
Jun 20, 20243.85403.85403.85403.85403.8540-
Jun 19, 20243.85303.85303.85303.85303.8530-
Jun 18, 20243.83003.83003.83003.83003.8300-
Jun 17, 20243.88503.88503.85803.85803.858010
Jun 14, 20244.02904.02904.02904.02904.0290-
Jun 13, 20244.06104.06104.06104.06104.0610-
Jun 12, 20243.97303.97303.97303.97303.9730-
Jun 11, 20243.95803.95803.95803.95803.9580-
Jun 10, 20243.82903.91203.82903.91203.9120255
Jun 7, 20243.87503.87503.87503.87503.8750-
Jun 6, 20243.86803.86803.86803.86803.8680-
Jun 5, 20243.79103.79103.79103.79103.7910-
Jun 4, 20243.87303.87303.87303.87303.8730-
Jun 3, 20243.92203.92203.86403.86403.864030
May 31, 20243.97503.97503.97503.97503.9750-
May 30, 20244.00804.00804.00804.00804.0080-
May 29, 20244.18704.18704.18704.18704.1870-
May 28, 20244.07004.07004.07004.07004.0700-
May 27, 20244.07004.07004.07004.07004.0700-
May 24, 20244.13404.13404.13404.13404.1340-
May 23, 20244.29404.29404.29404.29404.2940-
May 22, 20244.28504.28504.28504.28504.2850-
May 21, 20244.45104.45104.29304.29304.2930250
May 20, 20244.52704.52704.52704.52704.5270-
May 17, 20244.67604.67604.67604.67604.6760-
May 16, 20244.74404.74404.74404.74404.7440-