UBS Core S&P 500 UCITS ETF USD dis

UBU9
🏛️ germany →
92.77
Last Update: 2025-10-03
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
2022-12-30 58.26 58.26 58.05 58.05 0.0M
2022-12-29 57.78 58.47 57.78 58.42 0.0M
2022-12-28 58.47 58.49 58.04 58.04 0.0M
2022-12-27 58.86 58.93 58.23 58.34 0.0M
2022-12-23 58.37 58.46 58.03 58.43 0.0M
2022-12-22 59.15 59.15 58.25 58.25 0.0M
2022-12-21 58.44 59.24 58.44 59.23 0.0M
2022-12-20 57.83 58.25 57.83 58.13 0.0M
2022-12-19 58.79 58.95 58.45 58.45 0.0M
2022-12-16 59.19 59.19 58.68 58.71 0.0M
2022-12-15 60.43 60.43 59.24 59.24 0.0M
2022-12-14 61.24 61.45 61.19 61.45 0.0M
2022-12-13 61.29 62.40 61.25 61.60 0.0M
2022-12-12 60.46 60.84 60.40 60.69 0.0M
2022-12-09 60.90 60.96 60.90 60.96 0.0M
2022-12-08 60.60 60.94 60.54 60.69 0.0M
2022-12-07 61.04 61.04 60.22 60.58 0.0M
2022-12-06 61.73 61.80 60.88 60.95 0.0M
2022-12-05 62.31 62.31 61.89 61.89 0.0M
2022-12-02 62.65 62.65 62.19 62.42 0.0M
2022-12-01 63.50 63.50 62.62 62.81 0.0M
2022-11-30 61.95 62.07 61.76 62.07 0.0M
2022-11-29 62.05 62.05 61.66 61.66 0.0M
2022-11-28 62.42 62.45 61.83 62.20 0.0M
2022-11-25 62.71 62.79 62.66 62.69 0.0M
2022-11-24 62.70 62.81 62.70 62.75 0.0M
2022-11-23 62.72 62.87 62.70 62.78 0.0M
2022-11-22 62.21 62.58 62.21 62.58 0.0M
2022-11-21 62.21 62.38 62.20 62.24 0.0M
2022-11-18 61.47 61.98 61.47 61.87 0.0M
2022-11-17 61.90 61.90 61.26 61.37 0.0M
2022-11-16 62.24 62.24 61.58 61.69 0.0M
2022-11-15 61.90 62.60 61.81 62.60 0.0M
2022-11-14 62.36 62.55 62.21 62.34 0.0M
2022-11-11 62.81 62.81 61.89 61.89 0.0M
2022-11-10 60.63 62.33 60.63 62.33 0.0M
2022-11-09 61.46 61.52 61.01 61.03 0.0M
2022-11-08 61.33 61.82 61.33 61.82 0.0M
2022-11-07 61.08 61.46 60.93 61.19 0.0M
2022-11-04 61.63 61.86 60.72 60.72 0.0M
2022-11-03 62.09 62.16 61.68 61.91 0.0M
2022-11-02 63.16 63.16 62.63 62.63 0.0M
2022-11-01 63.44 63.62 63.00 63.16 0.0M
2022-10-31 63.27 63.58 63.11 63.29 0.0M
2022-10-28 61.18 62.70 61.18 62.70 0.0M
2022-10-27 61.67 62.10 61.62 61.97 0.0M
2022-10-26 61.93 62.26 61.62 62.21 0.0M
2022-10-25 62.29 62.29 62.03 62.25 0.0M
2022-10-24 61.70 61.97 61.62 61.72 0.0M
2022-10-21 60.47 60.87 60.17 60.87 0.0M
2022-10-20 60.87 61.24 60.84 61.13 0.0M
2022-10-19 61.21 61.50 60.98 61.03 0.0M
2022-10-18 61.11 61.66 60.67 60.67 0.0M
2022-10-17 60.07 60.68 59.85 60.44 0.0M
2022-10-14 60.94 61.24 60.02 60.02 0.0M
2022-10-13 59.56 60.10 58.98 59.82 0.0M
2022-10-12 59.91 60.06 59.74 59.78 0.0M
2022-10-11 59.59 59.89 59.52 59.89 0.0M
2022-10-10 60.20 60.53 60.16 60.16 0.0M
2022-10-07 61.56 61.69 60.53 60.53 0.0M
2022-10-06 61.66 62.02 61.36 62.02 0.0M
2022-10-05 60.97 61.28 60.97 61.19 0.0M
2022-10-04 60.76 61.33 60.73 61.21 0.0M
2022-10-03 59.47 60.14 58.93 60.04 0.0M
2022-09-30 60.18 60.50 60.18 60.32 0.0M
2022-09-29 61.52 61.53 60.00 60.06 0.0M
2022-09-28 61.34 61.77 60.99 61.66 0.0M
2022-09-27 61.70 62.18 61.49 61.49 0.0M
2022-09-26 61.38 61.89 61.33 61.66 0.0M
2022-09-23 61.66 61.85 61.14 61.25 0.0M
2022-09-22 61.83 62.25 61.68 61.71 0.0M
2022-09-21 62.67 63.27 62.67 63.27 0.0M
2022-09-20 62.83 62.83 62.33 62.33 0.0M
2022-09-19 62.26 62.54 62.02 62.26 0.0M
2022-09-16 62.52 62.60 62.01 62.03 0.0M
2022-09-15 63.98 64.04 63.14 63.21 0.0M
2022-09-14 63.82 63.83 63.49 63.62 0.0M
2022-09-13 65.56 65.70 64.14 64.18 0.0M
2022-09-12 64.69 65.40 64.69 65.40 0.0M
2022-09-09 64.36 65.16 64.34 65.16 0.0M
2022-09-08 64.29 64.82 63.98 64.82 0.0M
2022-09-07 63.54 63.90 63.54 63.85 0.0M
2022-09-06 63.81 64.16 63.81 63.93 0.0M
2022-09-05 64.15 64.15 63.80 63.91 0.0M
2022-09-02 64.09 64.55 63.86 64.53 0.0M
2022-09-01 63.28 63.62 63.00 63.62 0.0M
2022-08-31 64.50 64.50 63.80 63.80 0.0M
2022-08-30 65.20 65.42 64.20 64.20 0.0M
2022-08-29 65.46 65.46 64.83 65.09 0.0M
2022-08-26 67.88 67.88 66.28 66.33 0.0M
2022-08-25 67.32 67.43 67.12 67.28 0.0M
2022-08-24 66.81 67.07 66.81 67.02 0.0M
2022-08-23 67.05 67.38 66.65 66.70 0.0M
2022-08-22 67.66 67.66 67.27 67.41 0.0M
2022-08-19 68.10 68.10 67.79 67.79 0.0M
2022-08-18 67.54 68.11 67.53 68.11 0.0M
2022-08-17 68.17 68.17 67.53 67.53 0.0M
2022-08-16 67.99 68.20 67.66 68.09 0.0M
2022-08-15 67.11 67.55 67.02 67.52 0.0M
2022-08-12 65.87 66.71 65.87 66.68 0.0M
2022-08-11 65.90 66.23 65.75 65.93 0.0M
2022-08-10 64.88 65.41 64.88 65.41 0.0M
2022-08-09 65.43 65.43 64.93 64.96 0.0M
2022-08-08 65.77 65.95 65.59 65.64 0.0M
2022-08-05 65.38 65.58 65.20 65.25 0.0M
2022-08-04 65.65 65.80 65.25 65.25 0.0M
2022-08-03 64.81 65.64 64.81 65.64 0.0M
2022-08-02 64.40 64.94 64.35 64.83 0.0M
2022-08-01 64.78 64.91 64.39 64.73 0.0M
2022-07-29 64.76 65.39 64.76 65.08 0.0M
2022-07-28 63.66 64.51 63.66 64.43 0.0M
2022-07-27 63.14 63.48 62.90 63.48 0.0M
2022-07-26 62.73 63.01 62.73 62.74 0.0M
2022-07-25 62.91 63.01 62.66 62.89 0.0M
2022-07-22 63.24 63.62 62.89 62.89 0.0M
2022-07-21 62.82 62.98 62.82 62.98 0.0M
2022-07-20 62.33 62.91 62.27 62.91 0.0M
2022-07-19 61.23 61.81 60.93 61.81 0.0M
2022-07-18 62.19 62.27 61.74 61.93 0.0M
2022-07-15 61.18 61.94 61.15 61.89 0.0M
2022-07-14 61.24 61.24 60.56 60.56 0.0M
2022-07-13 61.76 61.85 60.82 60.97 0.0M
2022-07-12 61.90 62.04 61.76 62.04 0.0M
2022-07-11 61.75 62.17 61.75 61.99 0.0M
2022-07-08 61.94 62.43 61.80 62.22 0.0M
2022-07-07 61.18 61.90 61.18 61.87 0.0M
2022-07-06 60.52 60.91 60.52 60.73 0.0M
2022-07-05 59.50 59.84 59.02 59.21 0.0M
2022-07-04 59.12 59.15 58.88 59.15 0.0M
2022-07-01 57.97 59.09 57.97 58.83 0.0M
2022-06-30 58.48 58.66 58.12 58.45 0.0M
2022-06-29 58.71 59.03 58.55 59.03 0.0M
2022-06-28 59.94 60.04 59.59 59.59 0.0M
2022-06-27 59.94 60.15 59.64 59.74 0.0M
2022-06-24 58.62 59.53 58.62 59.53 0.0M
2022-06-23 57.42 58.35 57.39 58.03 0.0M
2022-06-22 57.25 57.86 56.93 57.86 0.0M
2022-06-21 57.15 57.82 57.15 57.79 0.0M
2022-06-20 56.74 57.06 56.68 57.06 0.0M
2022-06-17 56.80 57.11 56.54 56.82 0.0M
2022-06-16 58.36 58.36 56.59 56.59 0.0M
2022-06-15 58.04 58.78 57.96 58.65 0.0M
2022-06-14 58.83 58.83 58.20 58.20 0.0M
2022-06-13 59.19 59.19 58.36 58.65 0.0M
2022-06-10 61.28 61.39 60.04 60.04 0.0M
2022-06-09 62.10 62.45 62.10 62.11 0.0M
2022-06-08 62.67 62.74 62.52 62.61 0.0M
2022-06-07 62.00 62.48 61.90 62.31 0.0M
2022-06-06 62.31 62.83 62.31 62.57 0.0M
2022-06-03 62.77 62.77 61.86 62.04 0.0M
2022-06-02 62.23 62.32 62.05 62.05 0.0M
2022-06-01 62.49 62.78 62.10 62.10 0.0M
2022-05-31 62.45 62.65 62.15 62.16 0.0M
2022-05-30 63.06 63.09 62.68 62.74 0.0M
2022-05-27 61.06 62.30 61.06 62.30 0.0M
2022-05-26 60.13 60.95 60.13 60.95 0.0M
2022-05-25 60.01 60.06 59.49 59.81 0.0M
2022-05-24 59.20 59.45 58.58 58.58 0.0M
2022-05-23 60.16 60.16 59.35 60.15 0.0M
2022-05-20 59.93 60.32 59.32 59.32 0.0M
2022-05-19 60.40 60.40 59.47 59.74 0.0M
2022-05-18 62.58 62.60 61.22 61.22 0.0M
2022-05-17 62.29 62.73 62.24 62.30 0.0M
2022-05-16 62.09 62.24 61.83 62.00 0.0M
2022-05-13 61.53 62.53 61.53 62.39 0.0M
2022-05-12 60.28 61.09 60.28 60.95 0.0M
2022-05-11 61.46 61.95 60.81 61.69 0.0M
2022-05-10 61.69 62.06 60.89 60.89 0.0M
2022-05-09 62.88 62.88 61.49 61.49 0.0M
2022-05-06 63.68 63.68 62.57 62.93 0.0M
2022-05-05 65.35 65.35 63.78 63.98 0.0M
2022-05-04 64.19 64.29 63.45 63.45 0.0M
2022-05-03 63.89 64.33 63.56 64.18 0.0M
2022-05-02 63.65 63.97 63.26 63.28 0.0M
2022-04-29 65.37 65.40 64.71 64.71 0.0M
2022-04-28 64.85 65.34 64.76 64.76 0.0M
2022-04-27 63.78 64.67 63.70 64.53 0.0M
2022-04-26 64.60 64.81 63.80 63.80 0.0M
2022-04-25 63.62 63.86 63.51 63.70 0.0M
2022-04-22 65.62 65.62 64.86 64.86 0.0M
2022-04-21 66.34 66.85 66.34 66.60 0.0M
2022-04-20 66.32 66.89 66.32 66.55 0.0M
2022-04-19 65.91 66.57 65.52 66.55 0.0M
2022-04-14 65.82 66.45 65.74 66.22 0.0M
2022-04-13 65.94 65.94 65.62 65.82 0.0M
2022-04-12 65.39 66.32 65.14 66.20 0.0M
2022-04-11 66.31 66.31 65.72 65.89 0.0M
2022-04-08 67.03 67.03 66.88 66.88 0.0M
2022-04-07 66.25 66.57 66.03 66.06 0.0M
2022-04-06 67.10 67.10 66.01 66.08 0.0M
2022-04-05 67.36 67.46 67.25 67.36 0.0M
2022-04-04 66.53 67.04 66.44 67.03 0.0M
2022-04-01 66.38 66.53 66.13 66.13 0.0M
2022-03-31 66.60 66.90 66.60 66.75 0.0M
2022-03-30 67.08 67.08 66.66 66.66 0.0M
2022-03-29 67.18 67.48 66.88 66.99 0.0M
2022-03-28 66.77 66.86 66.65 66.65 0.0M
2022-03-25 66.22 66.47 66.22 66.34 0.0M
2022-03-24 65.72 65.97 65.68 65.81 0.0M
2022-03-23 66.06 66.06 65.80 65.80 0.0M
2022-03-22 65.58 66.00 65.36 65.97 0.0M
2022-03-21 64.96 65.43 64.96 65.01 0.0M
2022-03-18 63.96 64.61 63.96 64.61 0.0M
2022-03-17 63.66 63.66 63.45 63.56 0.0M
2022-03-16 63.24 63.56 63.10 63.48 0.0M
2022-03-15 60.93 62.50 60.77 62.50 0.0M
2022-03-14 62.38 62.53 61.59 61.59 0.0M
2022-03-11 62.52 63.28 62.52 62.58 0.0M
2022-03-10 62.27 62.27 61.50 61.67 0.0M
2022-03-09 62.13 62.39 62.13 62.16 0.0M
2022-03-08 62.01 62.55 61.72 61.72 0.0M
2022-03-07 63.24 63.70 63.22 63.25 0.0M
2022-03-04 63.65 63.86 63.21 63.36 0.0M
2022-03-03 63.76 64.26 63.27 63.64 0.0M
2022-03-02 62.50 63.62 62.50 63.50 0.0M
2022-03-01 63.08 63.15 62.60 62.65 0.0M
2022-02-28 62.35 62.92 61.94 62.92 0.0M
2022-02-25 61.22 62.50 61.01 62.50 0.0M
2022-02-24 59.22 60.51 59.22 60.50 0.0M
2022-02-23 61.57 61.72 61.02 61.02 0.0M
2022-02-22 60.98 61.71 60.98 61.40 0.0M
2022-02-21 62.06 62.07 61.18 61.18 0.0M
2022-02-18 62.42 62.42 61.96 61.96 0.0M
2022-02-17 63.27 63.27 62.67 62.67 0.0M
2022-02-16 63.18 63.53 62.95 62.95 0.0M
2022-02-15 62.68 63.54 62.68 63.27 0.0M
2022-02-14 62.76 62.96 62.33 62.81 0.0M
2022-02-11 63.50 63.87 63.34 63.36 0.0M
2022-02-10 64.61 64.61 63.96 63.96 0.0M
2022-02-09 63.97 64.42 63.91 64.42 0.0M
2022-02-08 63.36 63.61 63.12 63.61 0.0M
2022-02-07 63.44 63.70 63.30 63.30 0.0M
2022-02-04 63.60 63.60 62.68 63.00 0.0M
2022-02-03 64.85 64.90 63.74 63.74 0.0M
2022-02-02 65.16 65.29 64.90 64.90 0.0M
2022-02-01 64.49 64.64 64.25 64.61 0.0M
2022-01-31 64.18 64.46 63.95 64.46 0.0M
2022-01-28 63.23 63.30 62.18 63.30 0.0M
2022-01-27 62.32 64.24 62.28 64.00 0.0M
2022-01-26 62.71 63.56 62.71 63.41 0.0M
2022-01-25 62.37 62.90 61.76 61.97 0.0M
2022-01-24 63.20 63.31 61.20 61.28 0.0M
2022-01-21 63.94 63.96 63.43 63.93 0.0M
2022-01-20 64.84 65.58 64.76 65.58 0.0M
2022-01-19 64.93 65.70 64.93 65.18 0.0M
2022-01-18 65.85 65.85 65.42 65.51 0.0M
2022-01-17 65.98 66.25 65.98 66.22 0.0M
2022-01-14 65.78 65.96 65.34 65.70 0.0M
2022-01-13 66.53 66.88 66.53 66.68 0.0M
2022-01-12 67.22 67.25 66.81 66.88 0.0M
2022-01-11 66.71 66.96 66.21 66.67 0.0M
2022-01-10 66.94 66.94 65.50 65.89 0.0M
2022-01-07 67.25 67.35 66.54 66.72 0.0M
2022-01-06 67.40 67.46 67.27 67.33 0.0M
2022-01-05 68.62 68.62 68.33 68.36 0.0M
2022-01-04 68.82 69.09 68.56 68.71 0.0M
2022-01-03 68.24 68.41 68.14 68.27 0.0M