UCB

UCB
🏛️ germany →
237.20
Last Update: 2025-10-01
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
2021-12-30 100.20 100.85 100.20 100.85 0.0M
2021-12-29 100.90 100.90 100.90 100.90 0.0M
2021-12-28 100.40 100.40 100.40 100.40 0.0M
2021-12-27 99.04 99.04 99.04 99.04 0.0M
2021-12-23 99.68 99.68 99.68 99.68 0.0M
2021-12-22 98.90 98.90 98.90 98.90 0.0M
2021-12-21 97.82 97.82 97.82 97.82 0.0M
2021-12-20 96.02 96.02 96.02 96.02 0.0M
2021-12-17 96.90 96.90 96.90 96.90 0.0M
2021-12-16 98.88 98.88 98.88 98.88 0.0M
2021-12-15 96.72 96.72 96.72 96.72 0.0M
2021-12-14 99.12 99.12 99.12 99.12 0.0M
2021-12-13 99.82 99.82 99.82 99.82 0.0M
2021-12-10 103.50 103.50 99.56 99.56 0.0M
2021-12-09 99.06 99.06 99.06 99.06 0.0M
2021-12-08 98.56 98.56 98.56 98.56 0.0M
2021-12-07 97.78 97.78 97.78 97.78 0.0M
2021-12-06 97.14 97.34 97.14 97.34 0.0M
2021-12-03 96.92 96.92 96.92 96.92 0.0M
2021-12-02 95.34 95.34 95.34 95.34 0.0M
2021-12-01 96.32 96.32 95.80 95.80 0.0M
2021-11-30 96.02 96.02 96.02 96.02 0.0M
2021-11-29 99.18 99.18 99.18 99.18 0.0M
2021-11-26 98.64 98.64 98.64 98.64 0.0M
2021-11-25 100.35 100.85 100.35 100.85 0.0M
2021-11-24 97.94 97.94 97.94 97.94 0.0M
2021-11-23 98.36 98.36 95.80 97.36 0.0M
2021-11-22 102.45 102.45 98.94 99.14 0.0M
2021-11-19 103.05 103.05 103.05 103.05 0.0M
2021-11-18 104.05 104.05 104.05 104.05 0.0M
2021-11-17 104.60 104.60 104.60 104.60 0.0M
2021-11-16 105.20 105.20 105.20 105.20 0.0M
2021-11-15 105.95 105.95 105.95 105.95 0.0M
2021-11-12 107.25 107.25 107.25 107.25 0.0M
2021-11-11 105.80 105.80 105.80 105.80 0.0M
2021-11-10 104.80 104.80 104.80 104.80 0.0M
2021-11-09 104.60 104.90 104.60 104.90 0.0M
2021-11-08 104.20 104.20 104.20 104.20 0.0M
2021-11-05 106.25 106.25 106.25 106.25 0.0M
2021-11-04 105.90 105.90 105.90 105.90 0.0M
2021-11-03 104.05 104.05 104.05 104.05 0.0M
2021-11-02 102.80 102.80 102.80 102.80 0.0M
2021-11-01 103.30 103.30 103.30 103.30 0.0M
2021-10-29 102.40 102.40 102.40 102.40 0.0M
2021-10-28 99.86 100.05 99.86 100.05 0.0M
2021-10-27 99.56 100.35 99.56 100.35 0.0M
2021-10-26 101.20 101.20 101.20 101.20 0.0M
2021-10-25 101.85 102.10 100.85 100.85 0.0M
2021-10-22 101.30 101.55 101.30 101.55 0.0M
2021-10-21 101.15 101.15 101.15 101.15 0.0M
2021-10-20 99.04 99.04 99.04 99.04 0.0M
2021-10-19 98.84 98.84 98.84 98.84 0.0M
2021-10-18 95.50 95.50 95.50 95.50 0.0M
2021-10-15 97.62 97.62 97.62 97.62 0.0M
2021-10-14 97.62 97.62 97.62 97.62 0.0M
2021-10-13 97.96 97.96 97.96 97.96 0.0M
2021-10-12 97.22 97.22 97.22 97.22 0.0M
2021-10-11 97.62 97.84 97.62 97.84 0.0M
2021-10-08 96.60 96.60 96.60 96.60 0.0M
2021-10-07 98.96 98.96 97.68 97.68 0.0M
2021-10-06 98.34 98.34 97.94 97.94 0.0M
2021-10-05 98.32 99.42 98.32 98.86 0.0M
2021-10-04 97.46 98.50 97.46 98.50 0.0M
2021-10-01 95.84 95.84 95.84 95.84 0.0M
2021-09-30 94.80 94.80 94.80 94.80 0.0M
2021-09-29 94.10 94.10 94.08 94.08 0.0M
2021-09-28 94.66 94.88 94.66 94.88 0.0M
2021-09-27 94.84 95.02 94.84 95.02 0.0M
2021-09-24 95.20 95.20 95.20 95.20 0.0M
2021-09-23 95.30 95.30 95.30 95.30 0.0M
2021-09-22 96.38 96.38 96.38 96.38 0.0M
2021-09-21 94.44 94.44 94.44 94.44 0.0M
2021-09-20 91.66 91.66 91.66 91.66 0.0M
2021-09-17 93.20 93.20 93.20 93.20 0.0M
2021-09-16 91.00 91.00 91.00 91.00 0.0M
2021-09-15 90.74 90.74 90.74 90.74 0.0M
2021-09-14 90.26 90.26 90.26 90.26 0.0M
2021-09-13 91.06 91.06 91.06 91.06 0.0M
2021-09-10 92.64 92.64 92.64 92.64 0.0M
2021-09-09 93.90 93.90 93.90 93.90 0.0M
2021-09-08 97.22 97.22 97.22 97.22 0.0M
2021-09-07 98.16 98.16 97.60 97.60 0.0M
2021-09-06 98.08 98.08 98.08 98.08 0.0M
2021-09-03 98.76 98.84 98.76 98.84 0.0M
2021-09-02 97.54 99.60 97.54 99.60 0.0M
2021-09-01 97.02 97.02 97.02 97.02 0.0M
2021-08-31 97.12 97.12 97.12 97.12 0.0M
2021-08-30 97.38 97.38 97.38 97.38 0.0M
2021-08-27 97.58 97.76 97.50 97.50 0.0M
2021-08-26 97.98 97.98 97.98 97.98 0.0M
2021-08-25 99.68 99.68 98.96 98.96 0.0M
2021-08-24 99.36 99.36 99.36 99.36 0.0M
2021-08-23 99.40 99.40 99.28 99.28 0.0M
2021-08-20 99.26 99.26 98.00 98.00 0.0M
2021-08-19 98.08 98.08 98.08 98.08 0.0M
2021-08-18 98.52 99.32 98.52 99.32 0.0M
2021-08-17 97.70 97.70 97.70 97.70 0.0M
2021-08-16 97.70 97.70 97.70 97.70 0.0M
2021-08-13 98.02 98.02 97.86 97.86 0.0M
2021-08-12 96.90 96.90 96.90 96.90 0.0M
2021-08-11 95.48 96.68 95.48 96.68 0.0M
2021-08-10 95.16 95.16 95.16 95.16 0.0M
2021-08-09 93.70 94.66 93.70 94.66 0.0M
2021-08-06 93.94 94.14 93.94 94.14 0.0M
2021-08-05 93.14 93.14 93.14 93.14 0.0M
2021-08-04 93.12 93.12 93.12 93.12 0.0M
2021-08-03 91.62 91.62 91.62 91.62 0.0M
2021-08-02 91.42 91.42 91.42 91.42 0.0M
2021-07-30 91.14 91.28 91.14 91.26 0.0M
2021-07-29 90.14 90.14 90.14 90.14 0.0M
2021-07-28 89.82 90.30 89.54 90.30 0.0M
2021-07-27 88.98 88.98 88.98 88.98 0.0M
2021-07-26 89.76 89.76 88.92 88.92 0.0M
2021-07-23 90.58 90.58 90.58 90.58 0.0M
2021-07-22 89.60 89.90 89.60 89.82 0.0M
2021-07-21 88.72 89.58 88.72 89.58 0.0M
2021-07-20 89.12 89.12 89.12 89.12 0.0M
2021-07-19 88.38 88.70 88.38 88.70 0.0M
2021-07-16 88.02 88.02 88.02 88.02 0.0M
2021-07-15 89.72 89.72 88.18 88.18 0.0M
2021-07-14 90.50 90.50 89.86 89.86 0.0M
2021-07-13 91.30 91.30 91.10 91.24 0.0M
2021-07-12 90.24 90.24 90.24 90.24 0.0M
2021-07-09 90.50 90.50 90.50 90.50 0.0M
2021-07-08 89.44 89.44 89.44 89.44 0.0M
2021-07-07 88.94 88.94 88.94 88.94 0.0M
2021-07-06 88.68 88.68 88.68 88.68 0.0M
2021-07-05 89.94 89.94 89.94 89.94 0.0M
2021-07-02 89.56 89.56 89.56 89.56 0.0M
2021-07-01 88.34 88.34 88.34 88.34 0.0M
2021-06-30 88.44 88.44 87.56 87.56 0.0M
2021-06-29 89.14 89.14 89.14 89.14 0.0M
2021-06-28 86.90 89.08 86.90 89.08 0.0M
2021-06-25 84.64 84.64 84.64 84.64 0.0M
2021-06-24 82.76 84.58 82.76 84.58 0.0M
2021-06-23 84.56 84.56 84.56 84.56 0.0M
2021-06-22 85.08 85.08 85.08 85.08 0.0M
2021-06-21 84.94 84.94 84.94 84.94 0.0M
2021-06-18 85.36 85.36 85.36 85.36 0.0M
2021-06-17 84.80 84.80 84.34 84.34 0.0M
2021-06-16 84.20 84.64 84.20 84.64 0.0M
2021-06-15 83.58 84.40 83.58 84.40 0.0M
2021-06-14 83.34 83.34 83.34 83.34 0.0M
2021-06-11 81.96 81.96 81.96 81.96 0.0M
2021-06-10 79.66 80.60 79.66 80.60 0.0M
2021-06-09 77.02 80.00 77.02 80.00 0.0M
2021-06-08 76.18 77.34 76.18 77.22 0.0M
2021-06-07 76.24 76.24 76.24 76.24 0.0M
2021-06-04 75.54 75.54 75.54 75.54 0.0M
2021-06-03 75.40 75.40 75.40 75.40 0.0M
2021-06-02 75.76 75.76 75.76 75.76 0.0M
2021-06-01 76.56 76.56 76.56 76.56 0.0M
2021-05-31 76.94 76.94 76.94 76.94 0.0M
2021-05-28 76.02 76.02 76.02 76.02 0.0M
2021-05-27 76.74 76.74 76.50 76.50 0.0M
2021-05-26 78.18 78.18 78.18 78.18 0.0M
2021-05-25 77.64 77.64 77.64 77.64 0.0M
2021-05-21 78.50 78.50 78.50 78.50 0.0M
2021-05-20 77.74 77.74 77.74 77.74 0.0M
2021-05-19 77.94 77.94 77.94 77.94 0.0M
2021-05-18 79.58 79.58 79.58 79.58 0.0M
2021-05-17 77.36 78.32 77.36 78.28 0.0M
2021-05-14 77.64 77.64 77.64 77.64 0.0M
2021-05-13 76.84 76.84 76.84 76.84 0.0M
2021-05-12 75.60 75.60 75.60 75.60 0.0M
2021-05-11 75.86 75.86 75.86 75.86 0.0M
2021-05-10 76.82 76.82 76.16 76.58 0.0M
2021-05-07 75.96 75.96 75.96 75.96 0.0M
2021-05-06 76.20 76.20 76.20 76.20 0.0M
2021-05-05 76.58 76.58 76.58 76.58 0.0M
2021-05-04 77.00 77.00 76.06 76.20 0.0M
2021-05-03 77.10 77.10 77.10 77.10 0.0M
2021-04-30 75.48 76.80 75.48 76.28 0.0M
2021-04-29 78.42 78.58 78.42 78.52 0.0M
2021-04-28 79.12 79.12 78.92 78.92 0.0M
2021-04-27 80.26 80.26 80.14 80.14 0.0M
2021-04-26 80.14 80.14 80.14 80.14 0.0M
2021-04-23 83.34 83.34 80.18 80.18 0.0M
2021-04-22 83.10 83.44 83.10 83.44 0.0M
2021-04-21 81.80 81.80 81.80 81.80 0.0M
2021-04-20 83.06 83.06 81.64 81.64 0.0M
2021-04-19 82.12 83.42 82.12 83.42 0.0M
2021-04-16 80.90 80.90 80.90 80.90 0.0M
2021-04-15 79.54 80.36 79.54 80.36 0.0M
2021-04-14 79.00 79.00 79.00 79.00 0.0M
2021-04-13 79.16 79.16 79.16 79.16 0.0M
2021-04-12 80.92 80.92 79.36 79.50 0.0M
2021-04-09 81.10 81.10 81.10 81.10 0.0M
2021-04-08 81.22 81.22 81.22 81.22 0.0M
2021-04-07 81.08 81.10 81.00 81.10 0.0M
2021-04-06 81.10 81.10 81.00 81.00 0.0M
2021-04-01 81.10 81.10 81.10 81.10 0.0M
2021-03-31 81.08 81.08 81.08 81.08 0.0M
2021-03-30 81.40 81.40 81.40 81.40 0.0M
2021-03-29 80.60 80.60 80.60 80.60 0.0M
2021-03-26 79.98 80.68 79.98 80.68 0.0M
2021-03-25 78.96 78.98 78.96 78.98 0.0M
2021-03-24 79.06 79.06 79.06 79.06 0.0M
2021-03-23 81.08 81.08 81.08 81.08 0.0M
2021-03-22 79.04 79.04 79.04 79.04 0.0M
2021-03-19 79.06 80.06 79.06 80.06 0.0M
2021-03-18 78.94 78.94 78.94 78.94 0.0M
2021-03-17 79.58 79.58 79.48 79.48 0.0M
2021-03-16 79.48 79.48 79.48 79.48 0.0M
2021-03-15 78.92 79.26 78.92 79.26 0.0M
2021-03-12 79.88 79.88 78.88 78.88 0.0M
2021-03-11 80.42 80.42 79.80 79.80 0.0M
2021-03-10 79.88 80.02 79.88 80.02 0.0M
2021-03-09 78.42 78.60 78.42 78.60 0.0M
2021-03-08 78.02 78.04 78.02 78.04 0.0M
2021-03-05 79.64 79.64 79.64 79.64 0.0M
2021-03-04 80.34 80.34 80.34 80.34 0.0M
2021-03-03 83.58 83.58 83.26 83.36 0.0M
2021-03-02 83.76 84.50 83.76 83.86 0.0M
2021-03-01 82.64 82.64 82.64 82.64 0.0M
2021-02-26 84.98 84.98 82.76 82.76 0.0M
2021-02-25 81.88 82.12 81.88 82.12 0.0M
2021-02-24 79.72 81.60 79.72 81.60 0.0M
2021-02-23 81.96 81.96 80.00 80.00 0.0M
2021-02-22 83.24 83.24 82.14 82.14 0.0M
2021-02-19 84.54 84.54 84.00 84.00 0.0M
2021-02-18 86.42 86.42 85.50 85.50 0.0M
2021-02-17 87.04 87.04 86.50 86.50 0.0M
2021-02-16 87.98 87.98 87.16 87.40 0.0M
2021-02-15 87.82 87.82 87.82 87.82 0.0M
2021-02-12 86.96 86.96 86.96 86.96 0.0M
2021-02-11 87.64 87.88 87.64 87.88 0.0M
2021-02-10 88.40 88.40 87.70 87.70 0.0M
2021-02-09 87.48 87.48 87.48 87.48 0.0M
2021-02-08 87.92 88.20 87.48 87.48 0.0M
2021-02-05 88.10 88.18 88.10 88.18 0.0M
2021-02-04 86.64 86.64 86.64 86.64 0.0M
2021-02-03 86.88 86.88 86.88 86.88 0.0M
2021-02-02 85.96 85.96 85.96 85.96 0.0M
2021-02-01 85.16 85.80 85.16 85.80 0.0M
2021-01-29 86.04 86.04 86.04 86.04 0.0M
2021-01-28 85.94 86.00 85.94 86.00 0.0M
2021-01-27 88.32 88.32 85.74 85.74 0.0M
2021-01-26 87.96 88.62 87.96 88.62 0.0M
2021-01-25 87.80 87.80 87.80 87.80 0.0M
2021-01-22 86.68 86.68 86.68 86.68 0.0M
2021-01-21 87.30 87.30 87.30 87.30 0.0M
2021-01-20 86.90 86.90 86.90 86.90 0.0M
2021-01-19 86.04 87.90 86.04 87.90 0.0M
2021-01-18 87.22 87.22 87.22 87.22 0.0M
2021-01-15 87.78 87.78 86.94 87.20 0.0M
2021-01-14 87.92 88.00 87.42 88.00 0.0M
2021-01-13 85.86 85.86 85.86 85.86 0.0M
2021-01-12 86.48 86.48 86.48 86.48 0.0M
2021-01-11 87.16 87.16 87.16 87.16 0.0M
2021-01-08 85.82 87.24 85.82 87.24 0.0M
2021-01-07 86.16 86.16 85.00 85.00 0.0M
2021-01-06 86.28 86.28 85.00 85.00 0.0M
2021-01-05 87.14 87.14 87.14 87.14 0.0M
2021-01-04 83.92 86.52 83.92 86.52 0.0M