Ambu

AMBUb
🏛️ uk →
95.18
Last Update: 2025-09-29
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 90.40 90.58 89.50 90.31 0.0M
2022-12-29 88.24 90.72 87.82 89.57 0.1M
2022-12-28 86.38 88.84 86.06 87.77 0.4M
2022-12-23 88.58 89.80 87.86 88.90 0.3M
2022-12-22 88.46 90.00 87.94 88.80 0.0M
2022-12-21 87.54 88.60 87.08 87.69 0.2M
2022-12-20 87.16 87.24 85.20 86.83 0.2M
2022-12-19 88.40 90.18 87.72 88.08 0.1M
2022-12-16 92.28 92.46 88.32 88.69 0.2M
2022-12-15 96.06 96.42 92.58 93.74 0.2M
2022-12-14 96.98 97.80 94.62 97.45 0.2M
2022-12-13 95.04 101.15 94.36 98.64 0.1M
2022-12-12 95.62 97.04 94.00 97.04 0.1M
2022-12-09 100.10 100.10 94.56 94.97 0.3M
2022-12-08 97.18 99.34 97.18 98.07 0.1M
2022-12-07 96.68 98.84 95.60 96.69 0.2M
2022-12-06 98.04 98.26 96.86 97.31 0.1M
2022-12-05 95.00 97.74 94.58 96.80 0.1M
2022-12-02 91.34 97.04 91.34 95.17 0.1M
2022-12-01 90.44 92.70 90.44 91.95 0.1M
2022-11-30 84.78 89.22 84.30 88.63 0.1M
2022-11-29 84.30 84.88 82.38 84.36 0.3M
2022-11-28 82.92 84.92 82.54 84.16 0.4M
2022-11-25 84.00 84.64 82.94 83.81 0.5M
2022-11-24 80.46 83.68 80.38 83.15 0.2M
2022-11-23 78.82 80.04 78.58 78.95 0.0M
2022-11-22 79.72 79.72 78.20 78.93 0.1M
2022-11-21 78.38 80.34 77.30 79.58 0.1M
2022-11-18 78.70 78.88 77.34 78.62 0.1M
2022-11-17 77.94 81.78 77.68 77.68 0.1M
2022-11-16 81.44 82.68 76.02 76.02 0.4M
2022-11-15 84.16 86.44 79.30 83.73 0.4M
2022-11-14 98.42 99.48 96.52 97.27 0.4M
2022-11-11 97.76 98.94 95.14 97.92 0.5M
2022-11-10 91.72 97.50 89.58 97.04 0.1M
2022-11-09 92.34 93.46 91.98 92.12 0.0M
2022-11-08 91.92 93.08 91.34 93.00 0.0M
2022-11-07 87.52 91.82 87.24 91.13 0.5M
2022-11-04 86.20 89.18 86.20 86.95 0.2M
2022-11-03 87.18 88.04 85.16 85.33 0.6M
2022-11-02 86.92 88.90 84.68 88.57 0.3M
2022-11-01 85.62 89.58 85.62 89.23 0.1M
2022-10-31 85.06 85.74 83.42 84.65 0.1M
2022-10-28 84.02 84.36 82.90 83.71 0.1M
2022-10-27 85.76 86.34 83.74 84.84 0.2M
2022-10-26 84.16 86.54 84.06 85.76 0.2M
2022-10-25 83.46 85.60 81.14 84.04 0.1M
2022-10-24 78.14 83.10 77.54 82.54 0.8M
2022-10-21 75.12 77.16 74.88 77.16 0.5M
2022-10-20 72.68 75.94 71.66 75.73 0.2M
2022-10-19 77.64 77.64 72.28 72.75 0.3M
2022-10-18 76.70 78.74 76.20 77.96 0.1M
2022-10-17 76.62 77.16 73.52 76.12 0.5M
2022-10-14 76.22 79.34 75.42 77.21 0.1M
2022-10-13 69.68 74.06 69.02 73.72 0.1M
2022-10-12 69.20 70.08 68.92 70.05 0.1M
2022-10-11 66.68 68.70 66.68 67.95 0.1M
2022-10-10 64.96 68.30 64.96 67.03 0.0M
2022-10-07 67.30 69.04 66.44 66.68 0.4M
2022-10-06 68.82 69.54 68.10 68.55 0.0M
2022-10-05 68.80 69.84 66.32 66.50 0.1M
2022-10-04 67.88 69.58 67.38 69.04 0.1M
2022-10-03 66.02 66.46 62.78 66.23 0.3M
2022-09-30 66.74 67.10 64.48 66.31 0.1M
2022-09-29 65.30 66.94 64.60 65.27 0.1M
2022-09-28 64.50 66.22 63.22 65.53 0.4M
2022-09-27 64.26 65.60 63.94 64.59 0.1M
2022-09-26 62.66 64.84 62.66 64.84 0.1M
2022-09-23 62.08 63.50 61.48 62.95 0.1M
2022-09-22 63.64 65.18 61.88 61.88 0.0M
2022-09-21 65.24 65.78 62.64 65.27 0.1M
2022-09-20 65.84 66.84 64.34 65.70 0.3M
2022-09-16 68.58 69.30 67.86 68.69 0.7M
2022-09-15 71.94 72.22 69.86 70.78 0.2M
2022-09-14 72.38 74.18 72.12 73.06 0.2M
2022-09-13 77.12 77.80 72.78 73.35 0.3M
2022-09-12 75.54 77.80 75.52 76.41 0.1M
2022-09-09 74.66 76.82 74.28 76.41 0.5M
2022-09-08 73.02 74.38 71.30 73.76 0.0M
2022-09-07 71.40 72.26 70.22 72.26 0.0M
2022-09-06 72.18 73.30 71.48 72.08 0.1M
2022-09-05 71.80 72.54 70.94 71.89 0.0M
2022-09-02 72.50 74.74 71.42 73.86 0.3M
2022-09-01 72.82 73.58 70.62 71.15 0.1M
2022-08-31 74.64 76.06 73.20 75.50 0.3M
2022-08-30 71.72 77.58 71.72 76.57 0.2M
2022-08-26 77.96 79.40 74.60 75.28 0.2M
2022-08-25 73.20 80.48 73.20 78.48 0.3M
2022-08-24 68.18 72.06 68.18 72.06 0.2M
2022-08-23 70.54 70.86 68.28 69.86 0.0M
2022-08-22 73.38 74.38 71.54 72.16 0.2M
2022-08-19 71.90 74.12 71.26 73.70 0.1M
2022-08-18 74.48 74.62 71.38 71.46 0.1M
2022-08-17 76.56 77.16 74.92 75.17 0.0M
2022-08-16 76.46 77.92 75.42 75.83 0.2M
2022-08-15 77.98 79.24 77.50 77.68 0.0M
2022-08-12 78.12 80.24 76.44 76.88 0.1M
2022-08-11 74.98 78.50 73.00 78.13 0.6M
2022-08-10 71.90 72.28 68.84 71.75 0.4M
2022-08-09 73.02 75.14 72.73 72.73 0.3M
2022-08-08 71.32 73.43 70.82 73.43 0.4M
2022-08-05 73.68 74.98 69.74 70.48 1.4M
2022-08-04 72.24 78.54 68.82 75.24 2.6M
2022-08-03 81.64 82.16 80.42 81.84 0.3M
2022-08-02 80.78 80.80 78.14 80.26 0.3M
2022-08-01 82.88 83.82 80.50 81.76 0.3M
2022-07-29 80.00 85.22 80.00 82.23 0.5M
2022-07-28 78.46 79.86 77.84 78.07 0.3M
2022-07-27 76.58 78.10 75.64 77.39 0.2M
2022-07-26 77.80 78.14 75.60 75.75 0.2M
2022-07-25 80.20 80.84 76.68 76.90 0.2M
2022-07-22 79.20 81.42 76.66 80.77 0.2M
2022-07-21 75.64 79.74 75.60 78.09 0.4M
2022-07-20 74.54 76.40 74.54 75.11 0.6M
2022-07-19 74.40 75.22 71.70 72.71 0.3M
2022-07-18 74.50 75.98 74.50 74.95 0.3M
2022-07-15 71.92 74.36 70.44 73.72 0.4M
2022-07-14 71.82 74.08 71.10 71.85 0.3M
2022-07-13 72.20 73.54 68.86 70.62 0.6M
2022-07-12 72.26 74.00 70.76 71.83 0.6M
2022-07-11 74.68 76.84 73.86 74.27 0.2M
2022-07-08 72.80 75.90 72.80 75.83 0.2M
2022-07-07 72.84 74.00 71.66 73.80 0.4M
2022-07-06 72.98 74.66 69.92 73.88 0.4M
2022-07-05 72.80 74.92 70.00 73.39 0.5M
2022-07-04 75.08 75.82 72.48 72.67 0.2M
2022-07-01 70.28 74.64 70.28 73.80 0.5M
2022-06-30 73.92 74.14 68.92 69.39 0.6M
2022-06-29 74.64 75.61 72.98 75.61 0.2M
2022-06-28 76.00 77.42 73.78 75.87 0.5M
2022-06-27 78.82 79.48 76.20 76.55 0.3M
2022-06-24 75.60 77.42 75.56 77.29 0.2M
2022-06-23 74.22 75.59 72.94 75.15 0.3M
2022-06-22 73.40 75.26 71.66 74.54 0.3M
2022-06-21 74.16 75.26 73.70 74.23 0.2M
2022-06-20 70.28 74.10 70.16 72.75 0.5M
2022-06-17 68.90 73.12 68.90 71.63 0.5M
2022-06-16 67.18 68.78 65.68 68.43 0.4M
2022-06-15 70.96 72.24 66.50 70.54 1.0M
2022-06-14 78.96 78.96 70.25 70.25 0.7M
2022-06-13 80.00 81.16 77.70 78.17 0.9M
2022-06-10 86.04 86.58 82.10 83.13 1.1M
2022-06-09 93.28 93.28 86.40 86.40 0.6M
2022-06-08 88.86 94.96 88.86 94.40 0.6M
2022-06-07 85.98 87.84 84.88 87.36 0.5M
2022-06-01 93.08 94.76 90.22 91.77 0.5M
2022-05-31 95.40 96.30 91.10 95.20 1.7M
2022-05-30 90.74 96.36 90.74 95.32 1.5M
2022-05-25 88.10 89.20 85.10 88.34 0.5M
2022-05-24 93.24 94.56 87.94 88.41 0.5M
2022-05-23 95.44 97.94 94.10 95.30 0.4M
2022-05-20 92.34 94.66 89.56 93.84 0.6M
2022-05-19 85.14 102.35 84.96 94.44 1.0M
2022-05-18 89.92 92.22 85.98 86.15 0.3M
2022-05-17 86.78 92.58 86.78 89.47 0.5M
2022-05-16 84.92 86.84 82.94 85.29 0.8M
2022-05-12 86.14 87.52 81.98 87.44 0.7M
2022-05-11 86.74 90.38 86.34 90.01 0.5M
2022-05-10 82.16 85.92 79.54 84.86 0.8M
2022-05-09 89.80 90.56 77.26 81.45 1.1M
2022-05-06 90.94 91.60 85.40 91.15 1.6M
2022-05-05 103.80 106.00 101.00 101.47 0.5M
2022-05-04 100.20 102.20 98.18 102.06 0.3M
2022-05-03 96.96 99.24 94.66 99.13 0.4M
2022-04-29 96.88 98.22 93.74 94.68 0.3M
2022-04-28 95.12 96.10 92.80 92.80 0.5M
2022-04-27 95.00 97.82 93.94 95.26 0.4M
2022-04-26 104.05 104.05 94.12 94.68 0.7M
2022-04-25 103.00 106.70 100.60 102.95 0.3M
2022-04-22 111.00 111.55 106.15 107.28 0.5M
2022-04-21 108.05 113.40 107.60 112.90 0.2M
2022-04-20 106.15 110.15 104.20 108.40 0.3M
2022-04-19 100.30 106.60 100.25 106.45 0.3M
2022-04-13 105.55 106.75 100.20 103.62 0.2M
2022-04-12 107.00 109.35 104.15 104.40 0.3M
2022-04-11 115.10 115.20 106.10 106.95 0.3M
2022-04-08 121.45 121.45 113.75 115.33 0.6M
2022-04-07 114.75 120.60 114.60 119.03 0.2M
2022-04-06 115.20 116.80 113.55 114.85 0.6M
2022-04-05 115.00 122.75 113.85 114.50 1.1M
2022-04-04 104.75 112.75 103.45 111.83 1.0M
2022-04-01 101.00 105.60 100.35 103.03 0.4M
2022-03-31 102.00 102.00 98.88 100.75 0.3M
2022-03-30 99.20 101.75 96.34 101.61 0.3M
2022-03-29 99.24 100.70 97.66 98.69 0.9M
2022-03-28 96.78 98.00 92.28 96.26 0.6M
2022-03-25 97.46 98.06 94.30 95.03 0.5M
2022-03-24 97.62 99.36 93.80 95.85 0.5M
2022-03-23 101.60 102.90 95.24 96.34 0.6M
2022-03-22 98.94 99.30 93.84 98.20 0.5M
2022-03-21 103.45 104.45 99.22 100.69 0.2M
2022-03-18 103.75 106.20 102.55 105.67 0.4M
2022-03-17 107.45 108.50 101.80 101.96 0.4M
2022-03-16 95.78 104.40 95.78 104.40 0.4M
2022-03-15 98.58 98.92 94.48 94.48 0.4M
2022-03-14 100.70 101.55 95.14 99.14 0.4M
2022-03-11 103.10 104.60 99.58 102.85 0.3M
2022-03-10 110.85 110.85 104.15 104.15 0.3M
2022-03-09 110.85 110.95 102.85 109.83 0.4M
2022-03-08 110.95 115.60 107.05 109.47 0.6M
2022-03-07 110.80 116.35 108.50 112.00 0.4M
2022-03-04 113.10 115.95 112.15 114.75 0.3M
2022-03-03 115.30 118.05 113.65 116.00 0.3M
2022-03-02 117.35 117.35 112.35 113.33 0.4M
2022-03-01 124.20 124.20 113.70 118.30 0.5M
2022-02-28 113.45 123.90 113.00 122.10 0.4M
2022-02-25 107.15 113.20 107.15 111.67 0.5M
2022-02-24 101.40 107.30 100.40 107.17 0.4M
2022-02-23 106.45 106.45 102.20 104.60 0.3M
2022-02-22 102.40 109.70 102.40 107.58 0.4M
2022-02-21 106.60 106.60 99.74 101.27 0.2M
2022-02-18 114.20 114.65 106.15 107.53 0.3M
2022-02-17 120.75 121.85 112.80 114.20 0.3M
2022-02-16 125.60 126.15 119.60 120.70 0.1M
2022-02-15 122.95 125.95 121.60 125.03 0.1M
2022-02-14 120.00 121.95 117.85 121.83 0.3M
2022-02-11 124.55 126.25 121.55 123.22 0.4M
2022-02-10 124.90 129.60 123.55 128.70 0.4M
2022-02-09 117.40 123.70 117.40 121.38 0.6M
2022-02-08 124.45 131.15 120.25 123.08 0.8M
2022-02-07 134.80 135.00 130.20 130.65 0.2M
2022-02-04 142.55 144.75 134.60 137.62 0.3M
2022-02-03 143.05 144.35 138.45 138.45 0.2M
2022-02-02 140.55 145.60 139.95 145.53 0.2M
2022-02-01 141.35 141.35 133.50 136.50 0.1M
2022-01-31 139.20 141.50 138.00 139.62 0.2M
2022-01-28 137.80 139.70 133.45 134.85 0.1M
2022-01-27 130.80 137.15 130.40 137.12 0.1M
2022-01-26 132.20 135.60 130.40 134.15 0.0M
2022-01-25 132.15 132.15 128.15 129.72 0.0M
2022-01-24 132.00 132.25 128.65 130.40 0.0M
2022-01-21 138.25 138.25 131.90 133.32 0.1M
2022-01-20 141.90 142.20 135.30 138.75 0.2M
2022-01-19 137.35 142.50 134.25 141.68 0.4M
2022-01-18 141.10 141.55 136.50 139.57 0.2M
2022-01-17 152.15 152.15 146.20 148.05 0.0M
2022-01-14 150.80 155.70 148.80 154.35 0.1M
2022-01-13 157.60 158.70 149.75 151.12 0.1M
2022-01-12 152.95 160.35 152.60 157.88 0.1M
2022-01-11 155.75 157.15 150.55 151.93 0.1M
2022-01-10 157.80 158.50 150.60 153.57 0.1M
2022-01-07 159.00 160.35 154.45 158.05 0.1M
2022-01-06 163.15 163.15 157.50 158.70 0.1M
2022-01-05 163.05 168.70 163.05 165.93 0.0M
2022-01-04 176.35 176.60 162.60 164.25 0.1M