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
2024-12-30 92.45 92.66 91.60 91.71 0.0M
2024-12-27 93.53 93.54 92.48 92.63 0.0M
2024-12-23 92.58 92.58 92.16 92.24 0.0M
2024-12-20 91.26 92.54 90.38 92.54 0.0M
2024-12-19 91.73 92.31 91.54 92.15 0.0M
2024-12-18 93.45 93.64 93.23 93.64 0.0M
2024-12-17 93.40 93.55 93.17 93.32 0.0M
2024-12-16 93.18 93.71 93.16 93.57 0.0M
2024-12-13 93.76 93.78 93.16 93.28 0.0M
2024-12-12 93.53 93.77 93.52 93.61 0.0M
2024-12-11 93.13 93.83 93.02 93.78 0.0M
2024-12-10 92.81 93.31 92.81 93.24 0.0M
2024-12-09 93.31 93.34 92.50 92.78 0.0M
2024-12-06 92.82 93.40 92.77 93.18 0.0M
2024-12-05 93.34 93.48 92.98 93.13 0.0M
2024-12-04 93.28 93.63 93.11 93.29 0.0M
2024-12-03 93.18 93.18 92.85 92.97 0.0M
2024-12-02 92.79 93.31 92.62 93.20 0.0M
2024-11-29 92.04 92.44 91.99 92.44 0.0M
2024-11-28 92.25 92.25 92.06 92.17 0.0M
2024-11-27 92.60 92.60 91.76 91.76 0.0M
2024-11-26 92.38 92.69 92.06 92.69 0.0M
2024-11-25 92.72 92.72 92.16 92.29 0.0M
2024-11-22 91.73 92.84 91.73 92.60 0.0M
2024-11-21 90.61 91.56 90.47 91.56 0.0M
2024-11-20 90.65 90.81 90.08 90.27 0.0M
2024-11-19 90.22 90.25 89.36 90.22 0.0M
2024-11-18 90.09 90.30 89.74 90.29 0.0M
2024-11-15 90.62 90.70 90.09 90.09 0.0M
2024-11-14 91.71 92.29 91.26 91.43 0.0M
2024-11-13 90.96 91.70 90.74 91.70 0.0M
2024-11-12 91.23 91.33 91.23 91.26 0.0M
2024-11-11 90.84 91.38 90.84 91.21 0.0M
2024-11-08 89.75 90.38 89.43 90.38 0.0M
2024-11-07 89.21 89.36 88.95 89.36 0.0M
2024-11-06 88.69 89.27 88.65 88.91 0.0M
2024-11-05 84.89 85.43 84.88 85.41 0.0M
2024-11-04 85.09 85.14 84.68 84.90 0.0M
2024-11-01 85.10 85.84 85.10 85.75 0.0M
2024-10-31 85.90 85.97 85.23 85.30 0.0M
2024-10-30 87.27 87.27 86.73 86.88 0.0M
2024-10-29 87.09 87.20 86.96 87.20 0.0M
2024-10-28 87.32 87.36 87.01 87.01 0.0M
2024-10-25 86.83 87.42 86.83 87.23 0.0M
2024-10-24 87.14 87.16 86.83 86.83 0.0M
2024-10-23 87.58 87.65 87.04 87.04 0.0M
2024-10-22 87.20 87.27 86.95 87.27 0.0M
2024-10-21 87.23 87.36 86.97 86.97 0.0M
2024-10-18 87.14 87.20 87.02 87.15 0.0M
2024-10-17 87.13 87.43 87.01 87.33 0.0M
2024-10-16 86.40 86.52 86.28 86.48 0.0M
2024-10-15 86.96 86.99 86.56 86.56 0.0M
2024-10-14 85.97 86.63 85.97 86.57 0.0M
2024-10-11 85.35 85.79 85.20 85.73 0.0M
2024-10-10 85.55 85.55 85.21 85.49 0.0M
2024-10-09 84.53 85.30 84.52 85.30 0.0M
2024-10-08 83.74 84.55 83.66 84.55 0.0M
2024-10-07 84.51 84.54 84.25 84.39 0.0M
2024-10-04 83.47 84.56 83.47 84.10 0.0M
2024-10-03 83.39 83.68 83.19 83.60 0.0M
2024-10-02 83.15 83.58 82.90 83.58 0.0M
2024-10-01 83.59 83.94 82.92 83.29 0.0M
2024-09-30 82.89 83.08 82.54 83.08 0.0M
2024-09-27 83.24 83.30 83.00 83.18 0.0M
2024-09-26 83.48 83.64 82.81 82.81 0.0M
2024-09-25 82.54 82.95 82.54 82.95 0.0M
2024-09-24 83.17 83.17 82.66 82.86 0.0M
2024-09-23 82.56 82.97 82.56 82.91 0.0M
2024-09-20 82.46 82.57 82.35 82.35 0.0M
2024-09-19 82.31 82.88 82.31 82.74 0.0M
2024-09-18 81.94 81.95 81.70 81.74 0.0M
2024-09-17 81.80 82.12 81.80 82.12 0.0M
2024-09-16 81.64 81.65 81.41 81.49 0.0M
2024-09-13 81.66 81.93 81.55 81.93 0.0M
2024-09-12 81.58 81.65 81.00 81.33 0.0M
2024-09-11 80.09 80.49 79.60 79.64 0.0M
2024-09-10 79.81 80.32 79.81 80.19 0.0M
2024-09-09 79.31 79.78 79.31 79.77 0.0M
2024-09-06 79.57 80.27 78.89 78.91 0.0M
2024-09-05 80.28 80.57 79.90 79.93 0.0M
2024-09-04 80.33 80.76 80.33 80.53 0.0M
2024-09-03 82.43 82.43 81.24 81.53 0.0M
2024-09-02 82.15 82.41 82.06 82.33 0.0M
2024-08-30 81.62 81.96 81.62 81.65 0.0M
2024-08-29 81.05 82.16 81.05 82.03 0.0M
2024-08-28 81.36 81.65 81.06 81.06 0.0M
2024-08-27 81.16 81.28 80.92 81.11 0.0M
2024-08-26 81.21 81.62 81.09 81.09 0.0M
2024-08-23 81.05 81.47 80.86 81.12 0.0M
2024-08-22 81.32 81.72 81.32 81.36 0.0M
2024-08-21 81.24 81.60 81.22 81.22 0.0M
2024-08-20 81.66 81.66 81.24 81.25 0.0M
2024-08-19 81.05 81.28 80.95 81.28 0.0M
2024-08-16 81.61 81.61 80.98 81.23 0.0M
2024-08-15 79.94 81.14 79.91 81.14 0.0M
2024-08-14 79.72 79.73 79.27 79.73 0.0M
2024-08-13 79.13 79.51 78.96 79.51 0.0M
2024-08-12 78.91 79.18 78.56 78.75 0.0M
2024-08-09 78.44 78.81 78.33 78.59 0.0M
2024-08-08 76.67 78.27 76.41 78.27 0.0M
2024-08-07 77.78 78.49 77.57 78.35 0.0M
2024-08-06 77.65 78.13 77.14 77.83 0.0M
2024-08-05 77.04 77.45 75.23 77.12 0.0M
2024-08-02 80.97 80.97 78.74 78.95 0.0M
2024-08-01 83.15 83.44 82.22 82.22 0.0M
2024-07-31 82.09 82.77 82.06 82.73 0.0M
2024-07-30 81.88 82.18 81.47 81.47 0.0M
2024-07-29 81.89 82.12 81.55 81.55 0.0M
2024-07-26 81.04 81.47 81.01 81.30 0.0M
2024-07-25 81.32 81.46 80.96 81.35 0.0M
2024-07-24 82.42 82.47 81.60 81.60 0.0M
2024-07-23 82.65 83.32 82.63 83.32 0.0M
2024-07-22 82.17 82.69 82.17 82.34 0.0M
2024-07-19 82.49 82.56 82.03 82.03 0.0M
2024-07-18 83.15 83.29 82.50 82.50 0.0M
2024-07-17 83.83 83.83 82.95 83.03 0.0M
2024-07-16 83.78 84.07 83.75 84.07 0.0M
2024-07-15 83.80 84.07 83.64 83.92 0.0M
2024-07-12 83.38 83.68 83.12 83.68 0.0M
2024-07-11 84.20 84.20 83.35 83.35 0.0M
2024-07-10 83.49 83.73 83.49 83.73 0.0M
2024-07-09 83.47 83.61 83.47 83.60 0.0M
2024-07-08 83.19 83.41 83.13 83.26 0.0M
2024-07-05 82.98 83.02 82.79 83.02 0.0M
2024-07-04 83.06 83.11 82.86 82.86 0.0M
2024-07-03 82.92 82.98 82.79 82.79 0.0M
2024-07-02 82.38 82.72 82.30 82.72 0.0M
2024-07-01 82.44 82.53 82.35 82.49 0.0M
2024-06-28 83.24 83.56 83.11 83.11 0.0M
2024-06-27 82.82 82.96 82.72 82.72 0.0M
2024-06-26 82.93 82.94 82.80 82.80 0.0M
2024-06-25 82.25 82.66 82.25 82.62 0.0M
2024-06-24 82.70 82.77 82.37 82.77 0.0M
2024-06-21 82.81 82.93 82.64 82.84 0.0M
2024-06-20 83.07 83.24 82.93 83.00 0.0M
2024-06-19 82.80 82.82 82.69 82.74 0.0M
2024-06-18 82.62 82.76 82.55 82.57 0.0M
2024-06-17 82.27 82.29 81.96 82.16 0.0M
2024-06-14 81.99 82.23 81.70 82.01 0.0M
2024-06-13 81.43 81.50 81.28 81.50 0.0M
2024-06-12 81.04 81.30 80.98 81.12 0.0M
2024-06-11 80.55 80.72 80.43 80.72 0.0M
2024-06-10 80.39 80.59 80.33 80.59 0.0M
2024-06-07 79.65 80.24 79.49 80.24 0.0M
2024-06-06 79.62 79.71 79.58 79.58 0.0M
2024-06-05 78.75 79.32 78.75 79.31 0.0M
2024-06-04 78.30 78.55 78.22 78.22 0.0M
2024-06-03 78.95 79.01 78.35 78.35 0.0M
2024-05-31 78.20 78.20 77.68 77.68 0.0M
2024-05-30 78.51 78.51 78.33 78.33 0.0M
2024-05-29 78.82 78.89 78.63 78.89 0.0M
2024-05-28 79.08 79.19 78.89 78.90 0.0M
2024-05-27 79.14 79.14 78.98 79.12 0.0M
2024-05-24 78.83 79.01 78.77 79.01 0.0M
2024-05-23 79.74 79.74 79.25 79.43 0.0M
2024-05-22 79.24 79.39 79.24 79.35 0.0M
2024-05-21 79.08 79.18 79.02 79.14 0.0M
2024-05-20 78.97 79.32 78.97 79.32 0.0M
2024-05-17 78.90 79.05 78.82 78.82 0.0M
2024-05-16 79.01 79.19 79.01 79.19 0.0M
2024-05-15 78.38 78.71 78.34 78.71 0.0M
2024-05-14 78.25 78.25 78.04 78.12 0.0M
2024-05-13 78.41 78.43 78.19 78.22 0.0M
2024-05-10 78.37 78.49 78.32 78.32 0.0M
2024-05-09 78.00 78.10 77.99 78.10 0.0M
2024-05-08 78.04 78.04 77.78 77.97 0.0M
2024-05-07 77.79 77.95 77.72 77.90 0.0M
2024-05-06 77.06 77.34 77.06 77.33 0.0M
2024-05-03 76.48 76.91 76.38 76.74 0.0M
2024-05-02 76.06 76.36 75.98 75.98 0.0M
2024-04-30 77.17 77.17 76.85 76.85 0.0M
2024-04-29 77.11 77.39 77.00 77.02 0.0M
2024-04-26 76.61 77.14 76.55 77.10 0.0M
2024-04-25 76.03 76.03 75.51 75.51 0.0M
2024-04-24 76.81 76.86 76.51 76.51 0.0M
2024-04-23 76.11 76.52 76.02 76.45 0.0M
2024-04-22 75.62 75.82 75.50 75.59 0.0M
2024-04-19 75.64 75.72 75.59 75.59 0.0M
2024-04-18 76.28 76.46 76.18 76.46 0.0M
2024-04-17 76.70 77.01 76.32 76.32 0.0M
2024-04-16 76.93 76.97 76.74 76.87 0.0M
2024-04-15 78.09 78.46 78.00 78.03 0.0M
2024-04-12 78.63 78.66 78.22 78.22 0.0M
2024-04-11 77.67 77.78 77.48 77.78 0.0M
2024-04-10 77.58 77.63 77.14 77.52 0.0M
2024-04-09 77.43 77.54 76.98 77.01 0.0M
2024-04-08 77.44 77.74 77.44 77.45 0.0M
2024-04-05 76.89 77.47 76.89 77.47 0.0M
2024-04-04 77.87 77.98 77.82 77.98 0.0M
2024-04-03 78.01 78.06 77.83 77.94 0.0M
2024-04-02 78.84 78.88 77.79 77.94 0.0M
2024-03-28 78.49 78.62 78.47 78.49 0.0M
2024-03-27 77.94 78.06 77.85 77.92 0.0M
2024-03-26 77.88 77.97 77.88 77.97 0.0M
2024-03-25 78.06 78.06 77.73 77.84 0.0M
2024-03-22 78.19 78.34 78.11 78.11 0.0M
2024-03-21 77.62 78.15 77.60 78.15 0.0M
2024-03-20 76.89 77.13 76.89 76.98 0.0M
2024-03-19 76.55 76.76 76.27 76.76 0.0M
2024-03-18 76.09 76.64 76.07 76.64 0.0M
2024-03-15 76.42 76.45 75.79 75.79 0.0M
2024-03-14 76.41 76.47 76.06 76.37 0.0M
2024-03-13 76.47 76.47 76.21 76.21 0.0M
2024-03-12 75.87 76.34 75.74 76.20 0.0M
2024-03-11 75.38 75.52 75.22 75.52 0.0M
2024-03-08 76.14 76.41 75.97 75.97 0.0M
2024-03-07 75.40 76.01 75.40 75.94 0.0M
2024-03-06 75.57 75.74 75.57 75.74 0.0M
2024-03-05 76.14 76.14 75.53 75.53 0.0M
2024-03-04 76.28 76.41 76.20 76.21 0.0M
2024-03-01 76.18 76.20 75.87 76.17 0.0M
2024-02-29 75.39 75.74 75.19 75.74 0.0M
2024-02-28 75.61 75.63 75.37 75.51 0.0M
2024-02-27 75.36 75.37 75.27 75.30 0.0M
2024-02-26 75.69 75.69 75.54 75.54 0.0M
2024-02-23 75.72 76.07 75.72 75.86 0.0M
2024-02-22 74.79 75.57 74.79 75.57 0.0M
2024-02-21 74.19 74.19 74.08 74.08 0.0M
2024-02-20 74.78 74.78 74.04 74.13 0.0M
2024-02-19 74.85 75.04 74.85 74.99 0.0M
2024-02-16 75.37 75.54 74.99 75.24 0.0M
2024-02-15 75.27 75.27 74.93 75.04 0.0M
2024-02-14 74.74 74.96 74.70 74.76 0.0M
2024-02-13 75.12 75.12 74.51 74.71 0.0M
2024-02-12 74.99 75.47 74.99 75.47 0.0M
2024-02-09 74.77 74.91 74.77 74.83 0.0M
2024-02-08 74.64 74.79 74.64 74.70 0.0M
2024-02-07 74.11 74.69 74.09 74.62 0.0M
2024-02-06 74.17 74.30 74.09 74.14 0.0M
2024-02-05 73.93 74.24 73.93 74.05 0.0M
2024-02-02 73.02 73.90 72.95 73.90 0.0M
2024-02-01 72.54 72.66 72.17 72.24 0.0M
2024-01-31 73.59 73.61 72.83 73.00 0.0M
2024-01-30 73.70 73.81 73.56 73.68 0.0M
2024-01-29 73.15 73.44 73.15 73.42 0.0M
2024-01-26 73.04 73.19 72.93 73.12 0.0M
2024-01-25 72.51 73.21 72.51 73.21 0.0M
2024-01-24 72.84 72.85 72.62 72.76 0.0M
2024-01-23 72.12 72.57 72.12 72.52 0.0M
2024-01-22 72.15 72.37 72.15 72.37 0.0M
2024-01-19 71.37 71.58 71.35 71.52 0.0M
2024-01-18 70.60 71.08 70.60 71.08 0.0M
2024-01-17 70.68 70.85 70.68 70.85 0.0M
2024-01-16 70.60 71.15 70.60 71.15 0.0M
2024-01-15 70.71 70.81 70.65 70.75 0.0M
2024-01-12 70.46 70.84 70.46 70.63 0.0M
2024-01-11 70.82 70.87 70.24 70.24 0.0M
2024-01-10 70.52 70.52 70.39 70.46 0.0M
2024-01-09 70.30 70.46 70.20 70.46 0.0M
2024-01-08 69.55 69.76 69.45 69.71 0.0M
2024-01-05 69.50 69.69 69.43 69.60 0.0M
2024-01-04 69.86 69.86 69.62 69.82 0.0M
2024-01-03 70.11 70.21 69.95 69.98 0.0M
2024-01-02 70.22 70.29 70.01 70.17 0.0M