UCB

UCB
🏛️ germany →
246.80
Last Update: 2025-10-02
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 74.34 74.34 74.34 74.34 0.0M
2022-12-29 73.24 73.24 73.24 73.24 0.0M
2022-12-28 73.42 73.42 73.42 73.42 0.0M
2022-12-27 74.62 74.62 73.94 73.94 0.0M
2022-12-23 75.56 75.56 75.14 75.14 0.0M
2022-12-22 75.18 75.18 75.18 75.18 0.0M
2022-12-21 73.72 73.72 73.72 73.72 0.0M
2022-12-20 73.64 73.64 73.64 73.64 0.0M
2022-12-19 74.04 74.04 74.04 74.04 0.0M
2022-12-16 73.86 73.86 73.86 73.86 0.0M
2022-12-15 74.06 74.06 74.06 74.06 0.0M
2022-12-14 72.92 73.22 72.92 73.22 0.0M
2022-12-13 72.38 72.38 72.38 72.38 0.0M
2022-12-12 71.40 71.40 71.40 71.40 0.0M
2022-12-09 73.68 73.68 71.54 71.54 0.0M
2022-12-08 72.82 72.82 72.82 72.82 0.0M
2022-12-07 71.18 71.18 71.18 71.18 0.0M
2022-12-06 72.44 72.44 72.38 72.38 0.0M
2022-12-05 72.38 72.38 72.28 72.38 0.0M
2022-12-02 71.56 72.52 71.56 72.52 0.0M
2022-12-01 77.38 77.38 77.38 77.38 0.0M
2022-11-30 77.42 77.42 76.78 76.78 0.0M
2022-11-29 77.98 77.98 77.98 77.98 0.0M
2022-11-28 77.56 77.56 77.56 77.56 0.0M
2022-11-25 77.68 77.68 77.68 77.68 0.0M
2022-11-24 76.74 76.74 76.74 76.74 0.0M
2022-11-23 75.84 75.84 75.84 75.84 0.0M
2022-11-22 75.80 75.80 75.80 75.80 0.0M
2022-11-21 74.00 74.00 74.00 74.00 0.0M
2022-11-18 73.22 73.90 73.22 73.90 0.0M
2022-11-17 74.76 74.76 74.76 74.76 0.0M
2022-11-16 74.68 74.68 74.68 74.68 0.0M
2022-11-15 73.90 73.90 73.90 73.90 0.0M
2022-11-14 73.62 73.62 73.62 73.62 0.0M
2022-11-11 78.72 78.72 78.72 78.72 0.0M
2022-11-10 76.94 78.00 76.94 78.00 0.0M
2022-11-09 75.48 76.24 75.48 76.24 0.0M
2022-11-08 75.14 75.14 75.14 75.14 0.0M
2022-11-07 76.42 76.42 76.42 76.42 0.0M
2022-11-04 76.50 76.50 76.50 76.50 0.0M
2022-11-03 75.80 75.80 75.80 75.80 0.0M
2022-11-02 75.66 76.30 75.66 76.30 0.0M
2022-11-01 76.76 76.76 75.94 75.94 0.0M
2022-10-31 75.54 76.02 75.54 76.02 0.0M
2022-10-28 73.18 73.18 73.18 73.18 0.0M
2022-10-27 76.34 76.34 76.34 76.34 0.0M
2022-10-26 74.36 74.36 74.36 74.36 0.0M
2022-10-25 74.42 74.42 74.42 74.42 0.0M
2022-10-24 73.64 73.64 73.64 73.64 0.0M
2022-10-21 72.86 72.86 72.86 72.86 0.0M
2022-10-20 74.24 74.24 73.54 73.54 0.0M
2022-10-19 76.12 76.12 76.12 76.12 0.0M
2022-10-18 77.08 77.08 76.38 76.38 0.0M
2022-10-17 74.54 76.12 74.54 76.12 0.0M
2022-10-14 74.60 74.70 74.60 74.70 0.0M
2022-10-13 72.84 72.84 72.84 72.84 0.0M
2022-10-12 72.78 72.86 72.66 72.66 0.0M
2022-10-11 71.88 71.88 71.88 71.88 0.0M
2022-10-10 71.96 71.96 71.82 71.82 0.0M
2022-10-07 72.90 72.90 72.90 72.90 0.0M
2022-10-06 72.18 72.18 72.18 72.18 0.0M
2022-10-05 72.64 72.64 71.86 71.86 0.0M
2022-10-04 72.24 72.24 72.24 72.24 0.0M
2022-10-03 70.74 70.74 70.74 70.74 0.0M
2022-09-30 71.04 71.04 71.04 71.04 0.0M
2022-09-29 70.10 70.10 70.10 70.10 0.0M
2022-09-28 70.30 70.30 70.30 70.30 0.0M
2022-09-27 69.16 69.16 69.16 69.16 0.0M
2022-09-26 68.76 68.76 68.76 68.76 0.0M
2022-09-23 68.24 68.24 68.24 68.24 0.0M
2022-09-22 67.12 67.12 67.00 67.00 0.0M
2022-09-21 68.10 68.10 68.10 68.10 0.0M
2022-09-20 67.70 68.10 67.70 68.10 0.0M
2022-09-19 68.70 68.70 68.20 68.20 0.0M
2022-09-16 69.02 69.02 69.02 69.02 0.0M
2022-09-15 68.56 68.56 68.56 68.56 0.0M
2022-09-14 70.64 70.64 70.64 70.64 0.0M
2022-09-13 71.82 71.82 71.82 71.82 0.0M
2022-09-12 71.48 71.48 71.48 71.48 0.0M
2022-09-09 70.60 70.72 70.60 70.72 0.0M
2022-09-08 70.18 70.18 70.18 70.18 0.0M
2022-09-07 69.36 69.36 69.36 69.36 0.0M
2022-09-06 68.78 68.78 68.78 68.78 0.0M
2022-09-05 69.08 69.08 68.90 68.90 0.0M
2022-09-02 69.92 69.92 69.16 69.16 0.0M
2022-09-01 69.54 69.54 69.54 69.54 0.0M
2022-08-31 71.52 71.52 70.88 70.88 0.0M
2022-08-30 71.22 71.22 71.22 71.22 0.0M
2022-08-29 70.74 70.74 70.74 70.74 0.0M
2022-08-26 71.62 71.62 71.62 71.62 0.0M
2022-08-25 70.88 71.48 70.88 71.42 0.0M
2022-08-24 70.48 70.48 70.48 70.48 0.0M
2022-08-23 72.14 72.14 71.20 71.20 0.0M
2022-08-22 72.94 72.94 72.94 72.94 0.0M
2022-08-19 72.32 72.32 72.32 72.32 0.0M
2022-08-18 72.50 72.50 72.50 72.50 0.0M
2022-08-17 73.24 73.24 73.24 73.24 0.0M
2022-08-16 73.60 73.60 73.46 73.46 0.0M
2022-08-15 72.96 73.38 72.96 73.38 0.0M
2022-08-12 73.60 73.60 73.60 73.60 0.0M
2022-08-11 73.74 73.90 73.74 73.90 0.0M
2022-08-10 73.86 73.94 73.86 73.94 0.0M
2022-08-09 73.30 73.86 73.08 73.86 0.0M
2022-08-08 74.08 74.08 74.08 74.08 0.0M
2022-08-05 73.70 74.14 73.70 74.14 0.0M
2022-08-04 74.16 74.16 74.16 74.16 0.0M
2022-08-03 73.88 73.88 73.88 73.88 0.0M
2022-08-02 73.88 74.38 73.88 74.38 0.0M
2022-08-01 75.90 75.90 75.16 75.16 0.0M
2022-07-29 78.14 78.14 78.14 78.14 0.0M
2022-07-28 80.90 80.90 80.10 80.10 0.0M
2022-07-27 80.58 80.58 80.58 80.58 0.0M
2022-07-26 78.98 78.98 78.98 78.98 0.0M
2022-07-25 79.06 79.06 79.06 79.06 0.0M
2022-07-22 80.68 80.68 80.68 80.68 0.0M
2022-07-21 84.08 84.08 84.08 84.08 0.0M
2022-07-20 84.98 84.98 83.32 83.32 0.0M
2022-07-19 84.34 84.34 84.34 84.34 0.0M
2022-07-18 83.90 83.90 83.90 83.90 0.0M
2022-07-15 82.28 82.28 82.28 82.28 0.0M
2022-07-14 83.30 83.30 82.00 82.00 0.0M
2022-07-13 84.56 84.56 84.56 84.56 0.0M
2022-07-12 85.90 85.90 85.90 85.90 0.0M
2022-07-11 84.64 86.60 84.64 86.60 0.0M
2022-07-08 84.78 84.78 84.78 84.78 0.0M
2022-07-07 82.92 82.92 82.92 82.92 0.0M
2022-07-06 82.96 82.96 82.96 82.96 0.0M
2022-07-05 83.02 83.02 82.62 82.62 0.0M
2022-07-04 82.82 84.30 82.82 84.30 0.0M
2022-07-01 79.76 79.76 79.76 79.76 0.0M
2022-06-30 81.72 81.72 81.72 81.72 0.0M
2022-06-29 81.08 82.30 81.08 82.30 0.0M
2022-06-28 80.76 80.76 80.76 80.76 0.0M
2022-06-27 81.08 81.08 81.08 81.08 0.0M
2022-06-24 77.82 77.82 77.82 77.82 0.0M
2022-06-23 81.16 81.16 81.16 81.16 0.0M
2022-06-22 78.98 78.98 78.98 78.98 0.0M
2022-06-21 80.82 80.82 80.48 80.48 0.0M
2022-06-20 78.08 78.08 78.08 78.08 0.0M
2022-06-17 78.96 78.96 78.62 78.62 0.0M
2022-06-16 80.50 80.50 79.00 79.00 0.0M
2022-06-15 79.28 80.56 79.28 80.30 0.0M
2022-06-14 80.78 80.78 80.78 80.78 0.0M
2022-06-13 80.02 80.02 80.02 80.02 0.0M
2022-06-10 82.62 82.62 82.62 82.62 0.0M
2022-06-09 82.90 83.62 82.90 83.62 0.0M
2022-06-08 81.36 83.54 81.36 83.00 0.0M
2022-06-07 80.76 80.76 80.76 80.76 0.0M
2022-06-06 81.58 81.58 81.58 81.58 0.0M
2022-06-03 81.54 81.54 81.54 81.54 0.0M
2022-06-02 82.04 82.04 82.04 82.04 0.0M
2022-06-01 82.30 83.30 82.30 83.30 0.0M
2022-05-31 82.70 82.70 82.70 82.70 0.0M
2022-05-30 83.08 83.08 83.08 83.08 0.0M
2022-05-27 82.42 82.42 82.42 82.42 0.0M
2022-05-26 82.28 82.28 82.28 82.28 0.0M
2022-05-25 83.44 83.44 82.44 82.44 0.0M
2022-05-24 82.54 82.54 82.54 82.54 0.0M
2022-05-23 88.00 88.00 86.00 86.00 0.0M
2022-05-20 89.02 89.02 89.02 89.02 0.0M
2022-05-19 88.56 88.86 88.56 88.86 0.0M
2022-05-18 88.74 88.74 88.74 88.74 0.0M
2022-05-17 89.18 89.18 88.86 88.86 0.0M
2022-05-16 87.20 87.20 87.20 87.20 0.0M
2022-05-13 102.90 102.90 84.30 88.26 0.0M
2022-05-12 100.80 100.80 100.80 100.80 0.0M
2022-05-11 100.15 102.20 100.15 102.20 0.0M
2022-05-10 99.82 99.86 98.94 98.94 0.0M
2022-05-09 101.05 101.05 99.76 99.76 0.0M
2022-05-06 102.40 102.40 102.40 102.40 0.0M
2022-05-05 104.20 104.20 104.15 104.15 0.0M
2022-05-04 106.05 106.05 104.25 104.25 0.0M
2022-05-03 106.25 106.25 105.15 105.15 0.0M
2022-05-02 106.55 106.55 104.95 104.95 0.0M
2022-04-29 110.00 110.00 110.00 110.00 0.0M
2022-04-28 110.95 112.30 110.95 111.30 0.0M
2022-04-27 108.30 110.35 108.30 110.35 0.0M
2022-04-26 109.40 109.40 108.95 108.95 0.0M
2022-04-25 107.75 108.25 107.75 108.25 0.0M
2022-04-22 110.45 110.45 110.45 110.45 0.0M
2022-04-21 111.95 112.15 111.70 111.70 0.0M
2022-04-20 115.85 115.85 110.70 111.80 0.0M
2022-04-19 114.30 115.40 114.30 115.40 0.0M
2022-04-14 115.20 115.40 115.20 115.40 0.0M
2022-04-13 113.85 115.05 113.85 114.40 0.0M
2022-04-12 111.50 111.50 111.50 111.50 0.0M
2022-04-11 112.25 112.25 112.25 112.25 0.0M
2022-04-08 112.40 112.40 112.40 112.40 0.0M
2022-04-07 110.10 112.20 110.10 112.20 0.0M
2022-04-06 110.80 110.80 109.95 110.60 0.0M
2022-04-05 108.70 110.05 108.70 110.05 0.0M
2022-04-04 109.00 109.00 109.00 109.00 0.0M
2022-04-01 108.30 108.30 108.30 108.30 0.0M
2022-03-31 107.00 108.70 107.00 108.70 0.0M
2022-03-30 105.35 105.35 105.35 105.35 0.0M
2022-03-29 109.25 109.25 109.25 109.25 0.0M
2022-03-28 108.20 110.00 108.20 109.55 0.0M
2022-03-25 108.20 108.20 108.00 108.00 0.0M
2022-03-24 106.25 106.25 106.25 106.25 0.0M
2022-03-23 104.85 106.60 104.85 106.60 0.0M
2022-03-22 103.55 103.55 103.55 103.55 0.0M
2022-03-21 104.70 104.70 104.70 104.70 0.0M
2022-03-18 104.30 104.30 104.05 104.05 0.0M
2022-03-17 102.05 102.05 102.05 102.05 0.0M
2022-03-16 101.90 101.90 101.90 101.90 0.0M
2022-03-15 99.24 99.24 99.24 99.24 0.0M
2022-03-14 97.30 97.30 97.30 97.30 0.0M
2022-03-11 96.64 96.80 96.64 96.80 0.0M
2022-03-10 96.66 96.66 96.64 96.64 0.0M
2022-03-09 94.52 96.42 94.52 96.42 0.0M
2022-03-08 94.70 94.70 94.70 94.70 0.0M
2022-03-07 94.86 95.58 94.86 95.58 0.0M
2022-03-04 97.50 97.50 97.50 97.50 0.0M
2022-03-03 99.22 99.22 99.22 99.22 0.0M
2022-03-02 98.44 98.44 98.44 98.44 0.0M
2022-03-01 97.68 99.04 97.68 99.04 0.0M
2022-02-28 94.80 94.80 94.80 94.80 0.0M
2022-02-25 92.10 92.10 92.10 92.10 0.0M
2022-02-24 85.78 85.78 85.78 85.78 0.0M
2022-02-23 87.08 87.08 87.08 87.08 0.0M
2022-02-22 86.22 86.22 86.22 86.22 0.0M
2022-02-21 87.46 87.46 87.46 87.46 0.0M
2022-02-18 86.44 86.44 86.44 86.44 0.0M
2022-02-17 86.82 86.82 86.82 86.82 0.0M
2022-02-16 86.06 86.06 86.06 86.06 0.0M
2022-02-15 84.68 84.68 84.68 84.68 0.0M
2022-02-14 84.84 84.84 84.84 84.84 0.0M
2022-02-11 86.46 86.46 86.46 86.46 0.0M
2022-02-10 86.58 87.22 86.58 87.22 0.0M
2022-02-09 87.86 87.86 87.86 87.86 0.0M
2022-02-08 88.86 88.86 87.06 87.06 0.0M
2022-02-07 88.58 88.96 88.58 88.96 0.0M
2022-02-04 87.20 88.12 87.20 88.12 0.0M
2022-02-03 88.12 88.12 88.12 88.12 0.0M
2022-02-02 90.44 90.44 90.44 90.44 0.0M
2022-02-01 88.64 89.64 88.64 89.64 0.0M
2022-01-31 89.22 89.22 89.22 89.22 0.0M
2022-01-28 87.08 87.08 87.08 87.08 0.0M
2022-01-27 85.86 85.86 85.86 85.86 0.0M
2022-01-26 87.08 87.08 87.08 87.08 0.0M
2022-01-25 87.20 87.20 86.46 86.46 0.0M
2022-01-24 90.76 90.76 89.24 89.24 0.0M
2022-01-21 89.92 89.92 89.92 89.92 0.0M
2022-01-20 91.36 91.36 90.66 90.66 0.0M
2022-01-19 88.44 91.78 88.44 91.70 0.0M
2022-01-18 89.10 89.10 89.10 89.10 0.0M
2022-01-17 89.00 89.00 89.00 89.00 0.0M
2022-01-14 89.22 89.22 89.22 89.22 0.0M
2022-01-13 91.50 91.50 89.88 89.88 0.0M
2022-01-12 94.26 94.26 93.58 93.58 0.0M
2022-01-11 93.58 93.58 93.58 93.58 0.0M
2022-01-10 95.30 95.30 93.92 93.92 0.0M
2022-01-07 96.28 96.28 96.00 96.00 0.0M
2022-01-06 96.60 96.60 96.60 96.60 0.0M
2022-01-05 99.00 99.00 99.00 99.00 0.0M
2022-01-04 99.44 99.44 99.44 99.44 0.0M
2022-01-03 100.40 100.40 100.40 100.40 0.0M