Xetra · UZU · stock

Uzin Utz SE (UZU) stock price history

Every Xetra trading session of Uzin Utz SE from Nov 19, 1998 to Nov 13, 2026: 6,771 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.

Get UZU data, free keyYear by year table

UZU adjusted close, 1998 to 2026

UZUUzin Utz SE
€68.60-2.8% over one year
200020052010201520202025
€81.25
All time high, 2026
€85.63
52 week high, €52.00 low
6,771
Daily sessions since 1998

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.

UZU key facts

  • Uzin Utz SE (UZU) closed at €68.60 on Nov 13, 2026 on Xetra.
  • UZU's all time high close is €81.25, set on Feb 4, 2026; its all time low close is €3.91 on Jul 18, 2002.
  • UZU's 52 week range is €52.00 to €85.63.
  • UZU returned -2.8% over the year to Nov 13, 2026 and -10.1% over five years.
  • Over ten years UZU returned +59%, +4.7% a year compounded.
  • UZU's deepest drawdown was -59.2% from May 18, 2007 to Dec 23, 2008.
  • DataCedar holds 6,771 daily sessions of UZU history from Nov 19, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

UZU price chart, 1998 to 2026

UZU adjusted close, Nov 19, 1998 to Nov 13, 2026€4.14€11.00€29.22€77.63200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

UZU returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+7.5%
3 months+12.5%
6 months-0.1%
Year to date+0.7%
1 year-2.8%
3 years+84.2%
5 years-10.1%
10 years+58.7%
Since Nov 19, 1998+732.5%
Compound annual growth, 28.0 years+7.9%

UZU records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
€81.25 on Feb 4, 2026
All time low close
€3.91 on Jul 18, 2002
52 week high
€85.63 on Feb 4, 2026
52 week low
€52.00 on Jun 11, 2026
Deepest drawdown
-59.2% from May 18, 2007 to Dec 23, 2008, recovered Jun 9, 2014
Best single session
+22.2% on Aug 26, 2002
Worst single session
-17.0% on Mar 16, 2020
Volatility, 1 year annualised
30.9%
Sessions closing higher, 1 year
44%
Growth of 1 since 1998
8.3×
Best calendar year
2006, +59%
Worst calendar year
2008, -41%

UZU 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. 1998 starts on Nov 19, 1998; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026€68.12€85.63€52.00€68.60+0.7%103.6K218
2025€45.45€74.93€45.45€68.12+48.6%199.7K253
2024€40.88€50.92€40.52€45.83+12.6%59.6K254
2023€45.14€53.99€35.96€40.70-9.1%77.5K255
2022€73.32€79.35€35.93€44.78-37.8%98.6K256
2021€45.24€81.94€45.24€72.02+56.8%168.6K254
2020€48.85€52.67€30.05€45.92-6.0%149.4K254
2019€39.31€51.32€35.30€48.85+25.8%249.1K251
2018€49.85€53.78€38.83€38.83-22.7%137.1K252
2017€42.08€56.33€41.43€50.25+20.7%174.5K250
2016€30.41€46.10€26.15€41.62+37.2%282.9K248
2015€21.47€32.78€20.55€30.33+42.1%194.5K239
2014€16.12€21.47€16.12€21.35+33.0%273.8K252
2013€13.28€17.33€13.16€16.05+20.8%195.8K217
2012€12.76€13.71€12.20€13.28+3.8%130.4K214
2011€12.74€17.15€11.52€12.79+1.8%278.5K226
2010€10.56€13.29€9.67€12.57+19.2%284.3K224
2009€8.42€11.27€7.99€10.54+24.7%90.1K248
2008€14.38€14.43€7.91€8.45-41.3%173.1K217
2007€12.38€19.76€10.67€14.39+14.1%285.4K217
2006€7.53€12.94€7.53€12.61+59.3%154.2K211
2005€6.29€8.17€6.11€7.92+13.3%70.9K217
2004€6.76€7.49€6.76€6.99+3.3%275215
2003€5.68€7.49€5.68€6.76+19.0%2.3K261
2002€4.39€5.68€3.91€5.68+29.3%2.4K261
2001€5.29€6.05€4.39€4.39-16.9%34.1K261
2000€7.60€8.13€4.81€5.29-31.1%61.1K257
1999€7.39€8.74€7.00€7.67+3.7%32K258
1998€8.24€8.28€7.33€7.39n/a2.1K31

UZU monthly closes, last 12 months

MonthMonth end closeChange
November 2026€68.60+3.6%
October 2026€66.20-5.2%
September 2026€69.80+3.9%
August 2026€67.20+10.5%
July 2026€60.80-4.7%
June 2026€63.80+6.0%
May 2026€60.20-12.9%
April 2026€69.09+3.6%
March 2026€66.66-13.3%
February 2026€76.87+4.6%
January 2026€73.47+7.9%
December 2025€68.12+3.7%

About the UZU data

Daily bars. 6,771 sessions from Nov 19, 1998 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 Nov 19, 1998, 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%3AUZU/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Xetra

  • UTDI United Internet AG
  • UU2 BlackRock, Inc.
  • UUU 3U Holding AG
  • UWS Waste Management, Inc.
  • V1L Valero Energy Corporation
  • V1NC Vincorion SE
  • V3V FamiCord AG
  • V6C Viscom SE

Common questions

UZU share price history

Start with any symbol.

Start free