UBS Core S&P 500 UCITS ETF USD dis

UBU9
🏛️ germany →
91.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 68.52 68.67 68.49 68.49 0.0M
2021-12-29 68.64 68.77 68.23 68.23 0.0M
2021-12-28 68.41 68.66 68.41 68.49 0.0M
2021-12-27 67.45 68.12 67.40 68.07 0.0M
2021-12-23 67.10 67.65 67.09 67.62 0.0M
2021-12-22 66.63 66.86 66.48 66.86 0.0M
2021-12-21 65.85 66.14 65.72 66.08 0.0M
2021-12-20 65.52 65.64 64.91 64.91 0.0M
2021-12-17 66.71 66.90 66.04 66.61 0.0M
2021-12-16 67.64 67.96 66.68 67.32 0.0M
2021-12-15 66.64 66.64 66.26 66.26 0.0M
2021-12-14 67.21 67.21 66.26 66.26 0.0M
2021-12-13 67.60 67.85 66.96 66.96 0.0M
2021-12-10 66.95 67.31 66.90 66.90 0.0M
2021-12-09 67.05 67.46 66.95 67.22 0.0M
2021-12-08 67.26 67.46 66.70 66.77 0.0M
2021-12-07 66.29 67.50 66.29 67.43 0.0M
2021-12-06 65.42 65.73 64.92 65.73 0.0M
2021-12-03 65.57 65.74 64.75 64.89 0.0M
2021-12-02 64.88 65.09 64.32 65.02 0.0M
2021-12-01 65.65 66.35 65.65 66.29 0.0M
2021-11-30 65.74 66.04 65.40 65.69 0.0M
2021-11-29 66.49 66.60 66.25 66.60 0.0M
2021-11-26 66.46 66.46 65.58 65.63 0.0M
2021-11-25 67.93 67.93 67.81 67.81 0.0M
2021-11-24 67.37 67.65 67.31 67.65 0.0M
2021-11-23 67.13 67.30 66.79 66.93 0.0M
2021-11-22 67.55 68.09 67.51 67.86 0.0M
2021-11-19 67.24 67.35 67.10 67.21 0.0M
2021-11-18 66.99 66.99 66.74 66.81 0.0M
2021-11-17 67.17 67.17 67.01 67.07 0.0M
2021-11-16 66.51 67.06 66.51 67.06 0.0M
2021-11-15 66.08 66.35 66.08 66.28 0.0M
2021-11-12 65.67 66.08 65.67 66.02 0.0M
2021-11-11 65.58 65.68 65.58 65.65 0.0M
2021-11-10 65.42 65.62 65.19 65.61 0.0M
2021-11-09 65.38 65.60 65.17 65.35 0.0M
2021-11-08 65.57 65.71 65.55 65.55 0.0M
2021-11-05 65.39 66.04 65.39 65.75 0.0M
2021-11-04 65.15 65.41 65.15 65.33 0.0M
2021-11-03 64.54 64.60 64.47 64.51 0.0M
2021-11-02 64.15 64.57 64.15 64.57 0.0M
2021-11-01 64.41 64.56 64.15 64.21 0.0M
2021-10-29 63.26 64.20 63.26 64.20 0.0M
2021-10-28 63.40 63.55 63.39 63.44 0.0M
2021-10-27 63.72 63.72 63.56 63.70 0.0M
2021-10-26 63.77 63.99 63.71 63.91 0.0M
2021-10-25 63.04 63.38 63.04 63.34 0.0M
2021-10-22 63.03 63.20 62.97 62.97 0.0M
2021-10-21 62.70 62.88 62.70 62.81 0.0M
2021-10-20 62.64 62.86 62.64 62.86 0.0M
2021-10-19 62.28 62.61 62.22 62.61 0.0M
2021-10-18 62.17 62.31 61.89 62.31 0.0M
2021-10-15 61.86 62.25 61.86 62.21 0.0M
2021-10-14 61.02 61.67 60.98 61.67 0.0M
2021-10-13 60.65 60.93 60.53 60.53 0.0M
2021-10-12 60.42 61.14 60.42 60.98 0.0M
2021-10-11 61.02 61.51 60.96 61.51 0.0M
2021-10-08 61.58 61.58 61.33 61.36 0.0M
2021-10-07 61.23 61.81 61.20 61.78 0.0M
2021-10-06 60.23 60.42 59.93 60.27 0.0M
2021-10-05 59.89 60.71 59.89 60.65 0.0M
2021-10-04 60.28 60.36 59.50 59.50 0.0M
2021-10-01 59.51 60.20 59.51 60.20 0.0M
2021-09-30 61.12 61.12 60.57 60.57 0.0M
2021-09-29 60.47 60.88 60.47 60.69 0.0M
2021-09-28 61.17 61.17 60.20 60.27 0.0M
2021-09-27 61.63 61.64 61.22 61.33 0.0M
2021-09-24 61.01 61.26 60.97 61.13 0.0M
2021-09-23 60.78 61.18 60.76 61.18 0.0M
2021-09-22 60.25 60.56 60.16 60.56 0.0M
2021-09-21 60.31 60.55 60.08 60.30 0.0M
2021-09-20 60.45 60.45 59.90 59.90 0.0M
2021-09-17 61.38 61.38 61.02 61.02 0.0M
2021-09-16 61.24 61.45 61.04 61.07 0.0M
2021-09-15 60.81 60.81 60.66 60.79 0.0M
2021-09-14 60.99 61.12 60.82 60.90 0.0M
2021-09-13 61.32 61.45 60.93 60.93 0.0M
2021-09-10 61.38 61.59 61.12 61.12 0.0M
2021-09-09 61.27 61.73 61.27 61.57 0.0M
2021-09-08 61.53 61.68 61.45 61.45 0.0M
2021-09-07 61.69 61.77 61.53 61.53 0.0M
2021-09-06 61.69 61.81 61.68 61.81 0.0M
2021-09-03 61.68 61.74 61.34 61.57 0.0M
2021-09-02 61.61 61.80 61.61 61.76 0.0M
2021-09-01 61.96 62.04 61.62 61.65 0.0M
2021-08-31 61.91 61.96 61.57 61.90 0.0M
2021-08-30 61.62 61.99 61.62 61.99 0.0M
2021-08-27 61.37 61.61 61.37 61.61 0.0M
2021-08-26 61.58 61.65 61.35 61.39 0.0M
2021-08-25 61.63 61.66 61.49 61.66 0.0M
2021-08-24 61.66 61.68 61.54 61.57 0.0M
2021-08-23 61.32 61.59 61.19 61.59 0.0M
2021-08-20 60.63 61.20 60.54 61.20 0.0M
2021-08-19 60.22 60.63 60.00 60.63 0.0M
2021-08-18 61.21 61.21 61.04 61.16 0.0M
2021-08-17 61.09 61.26 61.00 61.23 0.0M
2021-08-16 60.88 60.98 60.72 60.90 0.0M
2021-08-13 61.27 61.27 60.98 60.98 0.0M
2021-08-12 61.02 61.09 61.00 61.08 0.0M
2021-08-11 61.01 61.01 60.93 60.94 0.0M
2021-08-10 60.80 60.98 60.80 60.98 0.0M
2021-08-09 60.65 60.75 60.65 60.75 0.0M
2021-08-06 60.29 60.71 60.29 60.69 0.0M
2021-08-05 59.92 60.19 59.92 60.12 0.0M
2021-08-04 59.92 60.01 59.68 59.92 0.0M
2021-08-03 59.63 59.66 59.45 59.66 0.0M
2021-08-02 59.94 60.04 59.76 59.80 0.0M
2021-07-30 59.64 60.02 59.64 60.01 0.0M
2021-07-29 60.16 60.25 60.09 60.25 0.0M
2021-07-28 60.26 60.38 60.26 60.35 0.0M
2021-07-27 60.56 60.64 60.02 60.02 0.0M
2021-07-26 60.47 60.56 60.30 60.56 0.0M
2021-07-23 60.24 60.67 60.24 60.67 0.0M
2021-07-22 59.88 59.96 59.65 59.92 0.0M
2021-07-21 59.54 59.74 59.54 59.66 0.0M
2021-07-20 58.82 59.28 58.63 59.28 0.0M
2021-07-19 59.12 59.18 58.28 58.48 0.0M
2021-07-16 59.74 59.87 59.59 59.59 0.0M
2021-07-15 59.76 59.82 59.68 59.82 0.0M
2021-07-14 59.87 60.00 59.85 59.85 0.0M
2021-07-13 59.75 60.13 59.75 60.13 0.0M
2021-07-12 59.54 59.75 59.40 59.71 0.0M
2021-07-09 59.20 59.53 59.12 59.53 0.0M
2021-07-08 59.45 59.45 58.74 58.92 0.0M
2021-07-07 59.46 59.65 59.46 59.65 0.0M
2021-07-06 59.17 59.50 59.17 59.21 0.0M
2021-07-05 59.22 59.38 59.22 59.38 0.0M
2021-07-02 59.07 59.24 59.07 59.21 0.0M
2021-07-01 58.77 58.88 58.61 58.80 0.0M
2021-06-30 58.40 58.61 58.37 58.61 0.0M
2021-06-29 58.18 58.35 58.18 58.35 0.0M
2021-06-28 58.04 58.23 57.98 57.98 0.0M
2021-06-25 57.78 57.92 57.76 57.92 0.0M
2021-06-24 57.60 57.84 57.60 57.81 0.0M
2021-06-23 57.69 57.72 57.47 57.48 0.0M
2021-06-22 57.42 57.59 57.36 57.58 0.0M
2021-06-21 56.62 57.23 56.62 57.23 0.0M
2021-06-18 57.42 57.42 56.96 56.96 0.0M
2021-06-17 56.78 57.34 56.78 57.34 0.0M
2021-06-16 56.66 56.69 56.62 56.65 0.0M
2021-06-15 56.82 56.82 56.54 56.54 0.0M
2021-06-14 56.81 56.81 56.50 56.50 0.0M
2021-06-11 56.22 56.69 56.22 56.63 0.0M
2021-06-10 56.08 56.25 55.95 56.24 0.0M
2021-06-09 56.09 56.16 56.07 56.12 0.0M
2021-06-08 56.11 56.15 55.93 55.93 0.0M
2021-06-07 56.18 56.19 55.89 55.89 0.0M
2021-06-04 55.93 56.06 55.93 56.06 0.0M
2021-06-03 55.77 55.94 55.33 55.94 0.0M
2021-06-02 55.62 55.81 55.62 55.78 0.0M
2021-06-01 55.66 55.93 55.51 55.59 0.0M
2021-05-31 55.79 55.79 55.45 55.45 0.0M
2021-05-28 55.87 56.08 55.83 55.83 0.0M
2021-05-27 55.45 55.82 55.45 55.73 0.0M
2021-05-26 55.48 55.53 55.40 55.53 0.0M
2021-05-25 55.55 55.55 55.32 55.32 0.0M
2021-05-21 55.04 55.30 55.04 55.30 0.0M
2021-05-20 54.51 55.06 54.22 55.06 0.0M
2021-05-19 54.22 54.26 53.77 53.99 0.0M
2021-05-18 55.43 55.43 55.06 55.06 0.0M
2021-05-17 55.49 55.49 55.20 55.20 0.0M
2021-05-14 55.16 55.45 55.11 55.45 0.0M
2021-05-13 54.24 54.99 54.05 54.99 0.0M
2021-05-12 55.18 55.18 54.82 54.82 0.0M
2021-05-11 55.50 55.50 54.89 55.01 0.0M
2021-05-10 56.23 56.25 56.15 56.16 0.0M
2021-05-07 56.27 56.35 56.11 56.23 0.0M
2021-05-06 56.11 56.11 55.63 55.94 0.0M
2021-05-05 56.16 56.32 56.14 56.25 0.0M
2021-05-04 56.21 56.30 55.60 55.64 0.0M
2021-05-03 56.29 56.39 56.09 56.19 0.0M
2021-04-30 56.00 56.11 55.95 56.11 0.0M
2021-04-29 56.07 56.15 55.85 55.85 0.0M
2021-04-28 56.13 56.13 55.91 55.92 0.0M
2021-04-27 56.08 56.08 55.82 55.97 0.0M
2021-04-26 55.77 56.03 55.75 56.01 0.0M
2021-04-23 55.52 55.89 55.43 55.87 0.0M
2021-04-22 55.86 56.11 55.78 56.11 0.0M
2021-04-21 55.51 55.73 55.46 55.72 0.0M
2021-04-20 55.76 55.76 55.27 55.27 0.0M
2021-04-19 56.25 56.25 55.87 55.87 0.0M
2021-04-16 56.15 56.26 56.15 56.26 0.0M
2021-04-15 55.75 56.13 55.75 56.13 0.0M
2021-04-14 55.87 55.94 55.85 55.86 0.0M
2021-04-13 56.02 56.02 55.82 55.89 0.0M
2021-04-12 55.90 55.91 55.81 55.81 0.0M
2021-04-09 55.60 55.73 55.60 55.70 0.0M
2021-04-08 55.64 55.67 55.41 55.48 0.0M
2021-04-07 55.37 55.37 55.29 55.29 0.0M
2021-04-06 55.57 55.61 55.54 55.60 0.0M
2021-04-01 54.80 54.98 54.80 54.91 0.0M
2021-03-31 54.44 54.74 54.30 54.73 0.0M
2021-03-30 54.53 54.61 54.41 54.47 0.0M
2021-03-29 54.14 54.34 54.11 54.20 0.0M
2021-03-26 53.77 53.85 53.63 53.85 0.0M
2021-03-25 53.19 53.35 52.75 53.30 0.0M
2021-03-24 53.35 53.66 53.35 53.66 0.0M
2021-03-23 53.27 53.60 53.26 53.57 0.0M
2021-03-22 52.94 53.30 52.94 53.29 0.0M
2021-03-19 53.07 53.27 52.87 53.12 0.0M
2021-03-18 53.47 53.56 53.31 53.53 0.0M
2021-03-17 53.75 53.75 53.44 53.44 0.0M
2021-03-16 53.70 53.86 53.61 53.79 0.0M
2021-03-15 53.29 53.51 53.25 53.25 0.0M
2021-03-12 52.97 53.04 52.95 53.01 0.0M
2021-03-11 52.99 53.28 52.88 53.28 0.0M
2021-03-10 52.51 52.88 52.51 52.88 0.0M
2021-03-09 52.21 52.74 52.21 52.71 0.0M
2021-03-08 51.71 52.55 51.60 52.55 0.0M
2021-03-05 50.72 51.43 50.65 50.66 0.0M
2021-03-04 51.05 51.24 50.84 51.22 0.0M
2021-03-03 51.96 52.01 51.39 51.59 0.0M
2021-03-02 52.10 52.20 51.76 51.76 0.0M
2021-03-01 51.45 52.09 51.45 52.09 0.0M
2021-02-26 50.70 51.12 50.70 51.12 0.0M
2021-02-25 51.95 51.95 51.22 51.22 0.0M
2021-02-24 51.35 51.82 51.35 51.82 0.0M
2021-02-23 51.57 51.57 50.68 51.11 0.0M
2021-02-22 51.54 51.56 51.43 51.56 0.0M
2021-02-19 52.03 52.18 52.00 52.16 0.0M
2021-02-18 52.36 52.37 52.00 52.00 0.0M
2021-02-17 52.36 52.52 52.03 52.25 0.0M
2021-02-16 52.51 52.51 52.34 52.34 0.0M
2021-02-15 52.41 52.51 52.35 52.51 0.0M
2021-02-12 51.93 52.10 51.93 52.08 0.0M
2021-02-11 52.01 52.08 52.00 52.02 0.0M
2021-02-10 52.11 52.14 51.79 51.79 0.0M
2021-02-09 52.15 52.21 52.00 52.05 0.0M
2021-02-08 52.12 52.20 52.11 52.11 0.0M
2021-02-05 52.18 52.33 52.03 52.03 0.0M
2021-02-04 51.35 51.84 51.35 51.84 0.0M
2021-02-03 51.43 51.43 51.19 51.28 0.0M
2021-02-02 50.58 51.35 50.58 51.35 0.0M
2021-02-01 49.64 50.09 49.64 50.09 0.0M
2021-01-29 50.01 50.21 49.81 49.81 0.0M
2021-01-28 50.05 50.97 49.74 50.97 0.0M
2021-01-27 51.20 51.37 50.69 50.69 0.0M
2021-01-26 51.29 51.50 51.29 51.33 0.0M
2021-01-25 51.31 51.37 50.98 51.06 0.0M
2021-01-22 51.10 51.10 50.82 51.07 0.0M
2021-01-21 51.62 51.62 51.33 51.33 0.0M
2021-01-20 50.69 51.39 50.69 51.36 0.0M
2021-01-19 50.76 50.76 50.53 50.55 0.0M
2021-01-18 50.45 50.61 50.45 50.61 0.0M
2021-01-15 50.53 50.55 50.41 50.53 0.0M
2021-01-14 50.83 50.95 50.83 50.88 0.0M
2021-01-13 50.52 50.70 50.50 50.70 0.0M
2021-01-12 50.67 50.77 50.48 50.63 0.0M
2021-01-11 50.59 50.78 50.51 50.71 0.0M
2021-01-08 50.59 50.59 50.34 50.34 0.0M
2021-01-07 49.69 50.14 49.69 50.14 0.0M
2021-01-06 48.80 49.77 48.60 49.67 0.0M
2021-01-05 48.81 49.09 48.69 48.91 0.0M
2021-01-04 49.78 49.87 48.80 48.80 0.0M