Xetra · UT8 · stock
Uber Technologies, Inc. (UT8) stock price history
Every Xetra trading session of Uber Technologies, Inc. from Jun 5, 2019 to Sep 28, 2026: 1,861 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.
UT8 adjusted close, 2019 to 2026
- €85.93
- All time high, 2025
- €86.54
- 52 week high, €57.47 low
- 1,861
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
UT8 key facts
- Uber Technologies, Inc. (UT8) closed at €61.05 on Sep 28, 2026 on Xetra.
- UT8's all time high close is €85.93, set on Sep 22, 2025; its all time low close is €14.73 on Mar 18, 2020.
- UT8's 52 week range is €57.47 to €86.54.
- UT8 returned -27.0% over the year to Sep 28, 2026 and +55.6% over five years.
- Since Jun 5, 2019 UT8 returned +59%, +6.6% a year compounded.
- UT8's deepest drawdown was -63.9% from Jun 28, 2019 to Mar 18, 2020.
- DataCedar holds 1,861 daily sessions of UT8 history from Jun 5, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UT8 price chart, 2019 to 2026
UT8 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | -7.3% |
| 6 months | +1.6% |
| Year to date | -12.3% |
| 1 year | -27.0% |
| 3 years | +39.3% |
| 5 years | +55.6% |
| 10 years | n/a |
| Since Jun 5, 2019 | +59.2% |
| Compound annual growth, 7.3 years | +6.6% |
UT8 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €85.93 on Sep 22, 2025
- All time low close
- €14.73 on Mar 18, 2020
- 52 week high
- €86.54 on Nov 4, 2025
- 52 week low
- €57.47 on Jul 27, 2026
- Deepest drawdown
- -63.9% from Jun 28, 2019 to Mar 18, 2020, recovered Nov 9, 2020
- Best single session
- +25.0% on Mar 19, 2020
- Worst single session
- -14.6% on Feb 11, 2022
- Volatility, 1 year annualised
- 33.4%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2023, +144%
- Worst calendar year
- 2022, -38%
UT8 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. 2019 starts on Jun 5, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €70.04 | €75.50 | €57.47 | €61.05 | -12.3% | 1.6M | 189 |
| 2025 | €58.93 | €86.58 | €52.00 | €69.65 | +19.9% | 1.9M | 253 |
| 2024 | €56.05 | €78.94 | €48.66 | €58.10 | +3.0% | 823.2K | 254 |
| 2023 | €23.51 | €58.55 | €23.51 | €56.40 | +143.7% | 622.1K | 255 |
| 2022 | €37.19 | €40.09 | €19.18 | €23.14 | -38.1% | 1.4M | 257 |
| 2021 | €42.33 | €52.79 | €31.00 | €37.38 | -12.3% | 2.4M | 255 |
| 2020 | €26.83 | €45.76 | €13.47 | €42.63 | +58.4% | 3M | 254 |
| 2019 | €38.20 | €42.10 | €23.40 | €26.92 | n/a | 949.1K | 144 |
UT8 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €61.05 | -6.5% |
| August 2026 | €65.28 | +7.8% |
| July 2026 | €60.54 | -6.0% |
| June 2026 | €64.42 | +4.5% |
| May 2026 | €61.65 | -2.4% |
| April 2026 | €63.15 | +2.6% |
| March 2026 | €61.57 | -3.5% |
| February 2026 | €63.78 | -5.6% |
| January 2026 | €67.53 | -3.0% |
| December 2025 | €69.65 | -7.5% |
| November 2025 | €75.28 | -10.3% |
| October 2025 | €83.89 | +1.1% |
About the UT8 data
Daily bars. 1,861 sessions from Jun 5, 2019 to Sep 28, 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 Sep 28, 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 Jun 5, 2019, 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/UT8/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
UT8 share price history
