Xetra · UMD · stock
UMT United Mobility Technology AG (UMD) stock price history
Every Xetra trading session of UMT United Mobility Technology AG from Aug 29, 2011 to Nov 13, 2026: 3,858 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UMD adjusted close, 2011 to 2026
- €506.64
- All time high, 2011
- €2.00
- 52 week high, €0.9550 low
- 3,858
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
UMD key facts
- UMT United Mobility Technology AG (UMD) closed at €1.13 on Nov 13, 2026 on Xetra.
- UMD's all time high close is €506.64, set on Dec 16, 2011; its all time low close is €0.9700 on Jul 31, 2026.
- UMD's 52 week range is €0.9550 to €2.00.
- UMD returned -28.5% over the year to Nov 13, 2026 and -98.8% over five years.
- Over ten years UMD returned -99%, -37.5% a year compounded.
- UMD's deepest drawdown was -99.8% from Dec 16, 2011 to Jul 31, 2026.
- DataCedar holds 3,858 daily sessions of UMD history from Aug 29, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UMD price chart, 2011 to 2026
UMD returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.6% |
| 3 months | +9.7% |
| 6 months | -1.7% |
| Year to date | -8.1% |
| 1 year | -28.5% |
| 3 years | -87.5% |
| 5 years | -98.8% |
| 10 years | -99.1% |
| Since Aug 29, 2011 | -99.7% |
| Compound annual growth, 15.2 years | -31.2% |
UMD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €506.64 on Dec 16, 2011
- All time low close
- €0.9700 on Jul 31, 2026
- 52 week high
- €2.00 on Feb 18, 2026
- 52 week low
- €0.9550 on Jul 29, 2026
- Deepest drawdown
- -99.8% from Dec 16, 2011 to Jul 31, 2026, not yet recovered
- Best single session
- +157.4% on Nov 29, 2024
- Worst single session
- -44.1% on Sep 30, 2020
- Volatility, 1 year annualised
- 58.9%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2020, +147%
- Worst calendar year
- 2022, -80%
UMD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Aug 29, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.22 | €2.00 | €0.9550 | €1.13 | -8.1% | 651.6K | 218 |
| 2025 | €3.00 | €5.25 | €1.10 | €1.23 | -59.0% | 361.5K | 253 |
| 2024 | €5.44 | €6.90 | €1.50 | €3.00 | -51.9% | 161.6K | 254 |
| 2023 | €17.95 | €34.80 | €4.99 | €6.24 | -64.2% | 271.8K | 255 |
| 2022 | €89.00 | €94.40 | €17.00 | €17.45 | -80.4% | 211.8K | 257 |
| 2021 | €77.00 | €118.00 | €44.40 | €89.00 | +16.8% | 296.1K | 255 |
| 2020 | €31.00 | €128.50 | €14.40 | €76.20 | +147.4% | 323.7K | 254 |
| 2019 | €50.40 | €96.60 | €16.00 | €30.80 | -38.4% | 135.8K | 251 |
| 2018 | €187.00 | €200.00 | €48.00 | €50.00 | -73.5% | 102.7K | 252 |
| 2017 | €127.40 | €248.90 | €82.90 | €188.80 | +53.5% | 200.4K | 255 |
| 2016 | €128.90 | €158.00 | €108.00 | €123.00 | -4.7% | 56.5K | 255 |
| 2015 | €128.90 | €149.00 | €95.00 | €129.00 | +3.2% | 22.9K | 254 |
| 2014 | €158.95 | €183.90 | €108.38 | €125.00 | -22.8% | 29.2K | 252 |
| 2013 | €93.38 | €224.51 | €71.53 | €161.93 | +73.4% | 12.1K | 252 |
| 2012 | €460.95 | €481.81 | €78.48 | €93.38 | -78.9% | 3.7K | 253 |
| 2011 | €327.83 | €506.64 | €327.83 | €441.58 | n/a | 488 | 88 |
UMD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €1.13 | -15.7% |
| October 2026 | €1.34 | +26.4% |
| September 2026 | €1.06 | +1.0% |
| August 2026 | €1.05 | +8.2% |
| July 2026 | €0.9700 | -12.6% |
| June 2026 | €1.11 | -2.6% |
| May 2026 | €1.14 | -12.3% |
| April 2026 | €1.30 | -7.1% |
| March 2026 | €1.40 | +2.9% |
| February 2026 | €1.36 | -4.9% |
| January 2026 | €1.43 | +16.3% |
| December 2025 | €1.23 | -7.9% |
About the UMD data
Daily bars. 3,858 sessions from Aug 29, 2011 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 29, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AUMD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
UMD share price history
