UCB

UCB
🏛️ uk →
197.90
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
2021-12-31 100.85 100.90 100.05 100.25 0.0M
2021-12-30 100.50 101.00 100.30 100.97 0.0M
2021-12-29 99.22 101.10 99.22 100.07 0.0M
2021-12-24 99.22 99.90 99.22 99.73 0.0M
2021-12-23 99.52 99.52 98.74 99.08 0.0M
2021-12-22 98.74 99.22 98.74 99.19 0.0M
2021-12-21 97.76 98.94 96.94 98.73 0.0M
2021-12-20 96.30 97.78 95.80 97.09 0.1M
2021-12-17 97.64 98.28 97.30 97.84 0.1M
2021-12-16 98.84 99.28 96.68 97.75 0.1M
2021-12-15 96.68 97.98 96.23 97.62 0.1M
2021-12-14 99.78 99.96 96.80 96.92 0.0M
2021-12-13 99.02 99.86 98.76 99.20 0.1M
2021-12-10 101.05 101.05 98.54 99.64 0.1M
2021-12-09 99.74 100.30 99.44 99.79 0.1M
2021-12-08 99.40 99.86 98.68 99.14 0.1M
2021-12-07 98.32 99.24 98.26 98.74 0.0M
2021-12-06 97.36 97.84 96.96 97.41 0.1M
2021-12-03 97.42 98.08 96.50 96.65 0.1M
2021-12-02 96.98 97.04 95.58 96.81 0.1M
2021-12-01 96.60 96.60 95.54 96.59 0.1M
2021-11-30 96.70 96.76 95.86 96.07 0.2M
2021-11-29 98.66 99.00 96.94 97.17 0.3M
2021-11-26 98.74 100.85 98.50 98.63 0.1M
2021-11-25 100.70 101.50 100.45 100.72 0.0M
2021-11-24 98.62 101.15 98.62 100.07 0.2M
2021-11-23 98.00 98.00 95.26 96.79 0.1M
2021-11-22 102.00 102.50 98.70 98.96 0.2M
2021-11-19 103.60 104.35 102.40 102.42 0.2M
2021-11-18 103.90 104.05 101.65 102.00 0.1M
2021-11-17 104.10 104.90 103.90 104.12 0.1M
2021-11-16 105.30 105.30 103.85 104.70 0.1M
2021-11-15 105.85 106.75 104.90 105.30 0.1M
2021-11-12 106.60 107.35 105.60 106.15 0.1M
2021-11-11 106.25 107.25 105.40 107.08 0.1M
2021-11-10 105.20 106.70 105.20 106.28 0.0M
2021-11-09 104.90 105.65 104.60 105.12 0.0M
2021-11-08 104.65 106.05 104.33 105.38 0.0M
2021-11-05 106.15 106.45 103.85 104.30 0.0M
2021-11-04 106.45 107.30 106.00 106.47 0.1M
2021-11-03 104.80 105.65 103.75 105.58 0.1M
2021-11-02 103.55 104.05 103.25 103.75 0.1M
2021-11-01 103.55 103.75 102.40 103.03 0.0M
2021-10-29 102.00 103.20 101.20 102.92 0.0M
2021-10-28 99.92 103.20 99.92 102.67 0.0M
2021-10-27 100.90 101.15 99.96 100.27 0.0M
2021-10-26 101.65 101.65 99.62 100.03 0.1M
2021-10-25 102.05 102.40 100.80 101.20 0.0M
2021-10-22 101.45 102.15 101.16 101.78 0.0M
2021-10-21 100.35 101.40 100.35 101.08 0.1M
2021-10-20 99.06 101.50 99.06 101.25 0.1M
2021-10-19 98.00 99.46 97.34 99.36 0.1M
2021-10-18 95.60 100.15 94.30 98.79 0.1M
2021-10-15 98.22 98.30 96.86 97.84 0.0M
2021-10-14 97.40 97.50 96.14 97.27 0.1M
2021-10-13 97.30 97.62 96.72 96.93 0.5M
2021-10-12 97.68 99.02 97.48 97.93 0.0M
2021-10-11 97.64 98.56 97.54 98.34 0.1M
2021-10-08 96.80 98.24 96.80 97.79 0.0M
2021-10-07 98.60 98.60 96.52 96.67 0.1M
2021-10-06 98.34 98.34 96.70 97.92 0.1M
2021-10-05 98.56 99.46 98.06 98.89 0.1M
2021-10-04 97.20 98.59 97.20 98.34 0.1M
2021-10-01 96.42 97.62 96.00 96.94 0.1M
2021-09-30 95.58 97.18 95.28 96.64 0.2M
2021-09-29 94.34 94.96 93.74 94.70 0.1M
2021-09-28 94.90 95.78 93.52 93.54 0.1M
2021-09-27 94.70 95.54 94.56 95.05 0.1M
2021-09-24 95.82 96.00 94.12 94.33 0.1M
2021-09-23 95.60 96.14 95.08 95.64 0.1M
2021-09-22 96.20 96.38 94.46 95.10 0.1M
2021-09-21 94.30 96.30 94.20 96.00 0.1M
2021-09-20 92.84 94.74 92.00 94.57 0.1M
2021-09-17 93.62 94.74 92.10 92.15 0.1M
2021-09-16 92.32 94.00 91.86 93.07 0.3M
2021-09-15 91.06 91.06 90.14 90.29 0.0M
2021-09-14 90.26 91.14 89.78 90.94 0.1M
2021-09-13 91.48 91.74 90.20 90.25 0.1M
2021-09-10 92.19 92.74 91.02 91.32 0.1M
2021-09-09 93.16 93.82 92.63 92.89 0.4M
2021-09-08 96.42 97.00 93.96 94.33 0.3M
2021-09-07 97.94 98.30 97.32 97.64 0.1M
2021-09-06 98.74 98.74 97.84 98.40 0.1M
2021-09-03 98.88 99.40 97.64 98.35 0.1M
2021-09-02 99.26 101.45 98.96 98.96 0.1M
2021-09-01 97.30 97.44 96.64 96.81 0.0M
2021-08-31 97.06 97.56 96.32 97.00 0.0M
2021-08-27 97.64 97.88 97.44 97.45 0.0M
2021-08-26 97.88 98.54 97.78 97.92 0.2M
2021-08-25 99.96 99.96 97.76 97.86 0.0M
2021-08-24 100.20 101.80 99.83 99.83 0.0M
2021-08-23 99.86 100.25 98.84 99.25 0.1M
2021-08-20 99.14 99.20 97.86 98.81 0.2M
2021-08-19 98.70 99.14 98.06 99.06 0.2M
2021-08-18 98.78 99.40 98.58 99.05 0.1M
2021-08-17 98.12 98.68 97.48 98.60 0.1M
2021-08-16 97.80 98.00 97.50 97.99 0.1M
2021-08-13 97.76 98.14 97.70 97.80 0.1M
2021-08-12 97.08 97.94 97.02 97.62 0.0M
2021-08-11 95.94 97.10 95.66 96.96 0.1M
2021-08-10 95.36 96.60 95.36 95.79 0.1M
2021-08-09 94.06 95.66 94.00 95.66 0.4M
2021-08-06 94.08 94.40 93.72 93.96 0.0M
2021-08-05 93.30 94.46 93.30 94.03 0.1M
2021-08-04 93.76 94.17 93.38 93.43 0.1M
2021-08-03 91.46 93.12 91.46 93.01 0.1M
2021-08-02 91.40 91.81 90.98 91.75 0.1M
2021-07-30 90.98 91.38 90.19 91.28 0.1M
2021-07-29 90.70 92.28 90.30 91.33 0.1M
2021-07-28 89.78 90.36 89.32 90.03 0.0M
2021-07-27 88.82 90.12 88.82 89.70 0.1M
2021-07-26 89.48 89.74 88.88 89.06 0.0M
2021-07-23 90.00 90.68 89.86 90.31 0.0M
2021-07-22 89.94 90.24 89.32 90.09 0.0M
2021-07-21 89.12 89.76 89.08 89.64 0.0M
2021-07-20 89.64 89.64 88.24 88.75 0.0M
2021-07-19 88.46 89.20 88.26 88.68 0.1M
2021-07-16 88.24 88.94 88.08 88.85 0.0M
2021-07-15 89.48 89.48 87.86 87.91 0.1M
2021-07-14 90.78 90.78 89.74 89.88 0.0M
2021-07-13 91.34 91.34 90.81 91.01 0.0M
2021-07-12 91.16 91.98 90.80 91.41 0.1M
2021-07-09 90.34 91.72 89.78 90.58 0.1M
2021-07-08 88.50 89.96 88.22 89.89 0.1M
2021-07-07 88.84 89.28 87.90 88.86 0.1M
2021-07-06 88.62 88.76 87.72 88.61 0.1M
2021-07-05 90.20 90.26 88.86 88.91 0.0M
2021-07-02 90.46 90.52 89.36 89.86 0.1M
2021-07-01 89.10 89.58 88.50 89.23 0.1M
2021-06-30 88.84 89.18 87.50 87.87 0.1M
2021-06-29 89.16 89.98 88.70 88.83 0.3M
2021-06-28 87.18 88.80 86.96 88.79 0.1M
2021-06-25 84.32 87.04 84.27 86.65 0.1M
2021-06-24 83.02 84.69 82.90 84.17 0.0M
2021-06-23 84.70 84.70 82.87 82.87 0.1M
2021-06-22 85.04 85.28 84.40 84.69 0.1M
2021-06-21 85.54 85.54 84.04 85.14 0.1M
2021-06-18 85.60 85.94 84.58 84.85 0.3M
2021-06-17 84.94 85.60 84.32 85.51 0.3M
2021-06-16 84.24 85.56 84.14 85.52 0.1M
2021-06-15 84.00 84.78 83.92 83.98 0.0M
2021-06-14 83.12 83.58 82.86 83.46 0.0M
2021-06-11 81.88 83.02 81.72 82.93 0.1M
2021-06-10 80.30 82.36 80.30 82.21 0.4M
2021-06-09 76.92 80.04 76.92 79.88 0.1M
2021-06-08 76.24 77.52 76.16 76.94 0.1M
2021-06-07 76.40 76.40 75.30 75.70 0.0M
2021-06-04 75.68 76.38 75.10 76.32 0.0M
2021-06-03 75.70 76.20 75.20 75.48 0.0M
2021-06-02 75.86 76.00 75.12 75.32 0.0M
2021-06-01 76.30 76.94 75.60 75.72 0.1M
2021-05-28 76.02 77.44 75.98 77.05 0.2M
2021-05-27 76.80 76.80 75.30 75.53 0.0M
2021-05-26 78.38 78.38 77.02 77.11 0.1M
2021-05-25 77.24 78.06 77.08 78.01 0.1M
2021-05-24 78.04 78.18 77.57 77.62 0.0M
2021-05-21 78.64 78.64 77.76 78.12 0.0M
2021-05-20 77.84 78.66 77.26 78.59 0.0M
2021-05-19 78.24 78.42 77.24 77.57 0.4M
2021-05-18 79.20 79.58 77.92 78.46 0.0M
2021-05-17 78.10 79.44 77.80 79.30 0.0M
2021-05-14 77.86 77.88 77.08 77.83 0.1M
2021-05-13 76.68 77.48 75.94 77.45 0.0M
2021-05-12 76.14 77.62 75.84 77.55 0.1M
2021-05-11 75.46 75.82 74.40 75.60 0.1M
2021-05-10 76.96 76.96 75.60 76.08 0.0M
2021-05-07 75.88 76.50 75.54 76.48 1.0M
2021-05-06 76.68 76.76 75.54 75.74 0.1M
2021-05-05 76.68 76.94 76.06 76.46 0.1M
2021-05-04 77.44 77.56 75.68 76.18 1.1M
2021-04-30 76.34 78.20 76.24 77.47 1.0M
2021-04-29 78.98 78.98 77.12 77.17 0.1M
2021-04-28 78.56 79.38 78.24 78.45 0.0M
2021-04-27 80.48 80.64 78.95 78.95 0.0M
2021-04-26 79.50 80.56 79.04 80.05 1.1M
2021-04-23 83.02 83.02 79.04 79.96 0.1M
2021-04-22 83.32 83.56 82.74 83.55 0.1M
2021-04-21 82.18 82.74 81.88 82.69 0.0M
2021-04-20 82.58 82.58 81.38 81.80 0.1M
2021-04-19 82.96 83.50 82.40 83.01 0.1M
2021-04-16 80.90 82.26 80.88 82.23 0.0M
2021-04-15 79.72 81.08 79.72 80.95 0.0M
2021-04-14 79.20 79.90 78.58 79.79 0.0M
2021-04-13 78.94 79.28 78.24 78.77 0.0M
2021-04-12 80.92 80.92 79.24 79.47 0.1M
2021-04-09 81.24 81.24 80.70 80.89 0.0M
2021-04-08 81.14 81.36 80.68 81.02 0.0M
2021-04-07 81.46 81.46 80.98 81.20 0.3M
2021-04-06 81.18 81.28 80.78 81.26 0.0M
2021-04-01 81.56 81.62 80.24 80.81 0.0M
2021-03-31 81.26 81.72 81.08 81.16 0.0M
2021-03-30 81.18 81.60 81.00 81.42 0.0M
2021-03-29 80.84 81.60 80.50 81.35 0.0M
2021-03-26 79.64 80.82 79.64 80.45 0.0M
2021-03-25 78.70 79.60 77.72 79.59 0.2M
2021-03-24 79.16 79.62 78.62 78.88 0.0M
2021-03-23 81.32 81.34 79.48 79.58 0.0M
2021-03-22 80.20 81.64 79.50 81.43 0.0M
2021-03-19 79.06 80.58 78.62 79.92 0.1M
2021-03-18 79.20 80.20 78.96 79.46 0.0M
2021-03-17 79.76 79.76 78.28 78.51 0.0M
2021-03-16 79.52 80.38 79.00 79.81 0.2M
2021-03-15 78.92 79.56 78.80 79.18 0.0M
2021-03-12 79.73 80.06 78.72 78.79 0.0M
2021-03-11 79.30 80.50 79.02 79.83 0.0M
2021-03-10 80.10 80.84 79.88 80.06 0.1M
2021-03-09 77.66 80.58 77.36 80.48 0.0M
2021-03-08 78.58 79.26 77.44 78.43 0.0M
2021-03-05 79.64 79.90 77.64 77.84 0.0M
2021-03-04 80.26 80.92 79.12 80.71 0.0M
2021-03-03 83.26 83.42 80.32 80.84 0.0M
2021-03-02 84.10 85.08 83.75 83.81 0.0M
2021-03-01 83.80 84.24 82.84 84.02 0.0M
2021-02-26 84.58 86.00 81.98 82.68 0.1M
2021-02-25 84.54 88.32 84.54 86.51 0.1M
2021-02-24 79.80 82.06 79.80 81.31 0.0M
2021-02-23 82.26 82.26 79.60 80.11 0.0M
2021-02-22 83.16 83.16 82.16 82.22 0.0M
2021-02-19 84.78 84.78 83.48 83.87 0.0M
2021-02-18 85.96 85.96 84.36 84.87 0.0M
2021-02-17 86.42 87.16 86.34 86.67 0.0M
2021-02-16 88.36 88.40 87.25 87.25 0.0M
2021-02-15 87.50 88.22 87.50 88.19 0.0M
2021-02-12 86.98 87.74 86.66 87.68 0.0M
2021-02-11 87.71 88.56 87.10 87.14 0.0M
2021-02-10 88.02 88.34 87.46 87.85 0.0M
2021-02-09 87.50 88.24 87.14 88.17 0.0M
2021-02-08 88.18 88.54 87.56 87.82 0.0M
2021-02-05 87.80 88.56 87.76 88.12 0.0M
2021-02-04 87.28 87.70 87.12 87.56 0.0M
2021-02-03 87.10 87.59 86.72 86.83 0.0M
2021-02-02 86.18 87.10 86.18 86.93 0.0M
2021-02-01 86.52 86.62 85.26 85.78 0.0M
2021-01-29 85.70 85.92 85.14 85.59 0.0M
2021-01-28 85.10 86.74 85.08 86.56 0.0M
2021-01-27 88.26 88.26 85.09 86.36 0.0M
2021-01-26 88.20 88.90 88.02 88.52 0.0M
2021-01-25 88.26 88.64 87.62 88.14 0.1M
2021-01-22 87.20 87.82 86.18 87.61 0.0M
2021-01-21 87.56 89.02 87.12 87.12 0.0M
2021-01-20 86.06 87.46 85.58 87.35 0.0M
2021-01-19 86.44 86.90 86.08 86.36 0.0M
2021-01-18 86.93 87.36 85.84 85.99 0.0M
2021-01-15 87.76 87.76 86.46 86.58 0.0M
2021-01-14 87.04 88.04 86.70 87.89 0.0M
2021-01-13 85.44 87.77 85.26 87.64 0.0M
2021-01-12 85.84 86.62 85.66 86.00 0.0M
2021-01-11 87.72 87.84 86.28 86.53 0.0M
2021-01-08 85.60 87.38 85.52 86.69 0.0M
2021-01-07 86.14 86.14 84.86 85.16 0.0M
2021-01-06 86.90 86.90 83.88 86.17 0.0M
2021-01-05 86.50 86.56 85.52 86.13 0.0M
2021-01-04 84.48 86.92 84.48 86.34 0.0M