U Blox Holding AG

UBXN
🏛️ uk →
134.50
Last Update: 2025-10-03
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 70.75 70.75 70.35 70.35 0.0M
2021-12-29 73.75 73.75 71.05 71.35 0.0M
2021-12-23 75.15 75.15 72.65 72.80 0.0M
2021-12-22 74.40 75.50 74.40 74.85 0.0M
2021-12-21 72.65 73.35 72.20 72.70 0.0M
2021-12-20 71.75 72.15 71.30 71.55 0.0M
2021-12-17 70.80 72.20 70.20 72.00 0.0M
2021-12-16 72.00 72.70 70.60 70.95 0.0M
2021-12-15 70.30 71.30 69.30 70.75 0.0M
2021-12-14 70.10 71.45 69.35 69.70 0.0M
2021-12-13 66.95 70.10 66.95 69.70 0.0M
2021-12-10 65.40 65.75 64.90 65.50 0.0M
2021-12-09 66.55 66.55 65.65 66.05 0.0M
2021-12-08 64.95 66.15 64.95 66.15 0.0M
2021-12-07 65.30 65.75 65.10 65.60 0.0M
2021-12-06 64.85 64.85 63.95 64.20 0.0M
2021-12-03 66.05 66.05 65.20 65.80 0.0M
2021-12-02 66.45 66.50 65.60 65.60 0.0M
2021-12-01 66.10 68.35 65.85 67.65 0.0M
2021-11-30 65.60 66.85 64.95 65.50 0.0M
2021-11-29 65.70 66.15 65.20 66.15 0.0M
2021-11-26 66.10 66.95 65.85 66.45 0.0M
2021-11-25 73.05 73.05 68.55 68.80 0.0M
2021-11-24 68.65 72.75 68.65 72.20 0.0M
2021-11-23 67.65 68.95 67.65 68.10 0.0M
2021-11-22 66.80 66.80 65.40 65.90 0.0M
2021-11-19 68.00 68.00 66.65 66.95 0.0M
2021-11-18 70.15 70.15 69.20 69.20 0.0M
2021-11-17 68.95 69.65 68.95 69.00 0.0M
2021-11-16 70.35 70.35 69.10 69.10 0.0M
2021-11-15 70.35 70.55 69.75 70.25 0.0M
2021-11-12 69.50 70.15 69.50 70.15 0.0M
2021-11-11 68.60 68.60 68.30 68.30 0.0M
2021-11-10 69.10 69.10 68.30 68.50 0.0M
2021-11-09 68.50 69.30 67.95 69.10 0.0M
2021-11-08 68.85 68.95 68.50 68.70 0.0M
2021-11-05 69.10 69.20 67.70 68.30 0.0M
2021-11-04 70.40 70.65 69.75 70.55 0.0M
2021-11-03 69.20 69.85 69.00 69.00 0.0M
2021-11-02 68.20 70.40 68.20 69.50 0.0M
2021-11-01 68.70 70.00 67.40 68.40 0.0M
2021-10-29 67.85 67.85 66.65 66.75 0.0M
2021-10-28 67.10 68.65 66.85 68.40 0.0M
2021-10-27 67.50 67.50 65.85 66.25 0.0M
2021-10-26 65.20 66.55 65.20 66.45 0.0M
2021-10-25 65.20 65.20 64.40 65.10 0.0M
2021-10-22 65.40 65.75 65.00 65.10 0.0M
2021-10-21 65.15 65.45 65.15 65.30 0.0M
2021-10-20 65.25 65.55 64.80 65.10 0.0M
2021-10-19 65.30 65.95 65.00 65.20 0.0M
2021-10-18 64.60 65.10 64.60 65.10 0.0M
2021-10-15 64.35 66.05 63.50 66.05 0.0M
2021-10-14 63.35 63.60 62.90 63.05 0.0M
2021-10-13 61.70 63.25 61.70 63.15 0.0M
2021-10-12 59.70 61.55 59.70 61.30 0.0M
2021-10-11 60.20 60.50 60.00 60.40 0.0M
2021-10-08 60.45 60.90 60.45 60.90 0.0M
2021-10-07 58.55 60.15 58.50 59.75 0.0M
2021-10-06 57.00 59.20 57.00 58.95 0.0M
2021-10-05 59.20 59.20 57.50 58.55 0.0M
2021-10-04 58.75 59.45 57.85 58.45 0.0M
2021-10-01 60.55 61.00 59.65 59.65 0.0M
2021-09-30 61.65 61.65 61.50 61.50 0.0M
2021-09-29 60.65 61.60 60.65 61.60 0.0M
2021-09-28 65.25 65.25 61.70 61.70 0.0M
2021-09-27 66.35 66.35 65.40 65.40 0.0M
2021-09-24 64.70 65.00 63.95 64.90 0.0M
2021-09-23 63.90 64.95 63.65 64.40 0.0M
2021-09-22 61.95 62.65 61.25 62.15 0.0M
2021-09-21 62.50 62.80 60.80 61.20 0.0M
2021-09-20 64.30 64.40 62.60 62.65 0.0M
2021-09-17 66.50 66.55 66.15 66.15 0.0M
2021-09-16 65.30 66.30 65.30 66.25 0.0M
2021-09-15 66.20 66.35 66.20 66.35 0.0M
2021-09-14 65.83 66.25 65.83 66.25 0.0M
2021-09-13 66.30 66.30 65.50 65.60 0.0M
2021-09-10 67.40 67.85 66.50 67.45 0.0M
2021-09-09 67.00 67.60 66.95 66.95 0.0M
2021-09-08 67.65 68.20 67.55 67.75 0.0M
2021-09-07 69.95 69.95 68.50 69.00 0.0M
2021-09-06 69.55 69.55 69.05 69.20 0.0M
2021-09-03 68.40 69.25 67.75 67.75 0.0M
2021-09-02 67.15 69.25 67.15 68.00 0.0M
2021-09-01 66.40 67.80 66.15 66.75 0.0M
2021-08-31 65.80 66.35 65.05 66.35 0.0M
2021-08-27 63.85 65.55 63.75 65.10 0.0M
2021-08-26 61.60 63.75 61.60 63.25 0.0M
2021-08-25 61.45 62.40 61.30 62.05 0.0M
2021-08-24 60.20 63.60 59.90 62.35 0.0M
2021-08-23 62.00 62.00 60.90 61.00 0.0M
2021-08-20 66.95 66.95 63.70 65.20 0.0M
2021-08-19 73.05 73.30 72.20 72.70 0.0M
2021-08-18 73.30 74.80 73.30 74.05 0.0M
2021-08-17 72.50 72.50 72.00 72.00 0.0M
2021-08-16 73.90 73.90 72.60 72.60 0.0M
2021-08-13 74.40 74.40 73.30 73.80 0.0M
2021-08-12 73.80 73.90 73.60 73.60 0.0M
2021-08-11 72.90 73.20 72.40 72.40 0.0M
2021-08-10 74.50 74.70 73.50 73.50 0.0M
2021-08-09 74.85 74.85 73.95 74.25 0.0M
2021-08-06 74.55 74.70 73.50 74.35 0.0M
2021-08-05 72.60 75.75 72.60 74.05 0.0M
2021-08-04 71.50 72.50 71.40 72.10 0.0M
2021-08-03 70.85 71.60 70.85 71.35 0.0M
2021-08-02 71.35 72.05 71.25 71.55 0.0M
2021-07-30 71.80 72.00 71.15 71.15 0.0M
2021-07-29 71.45 72.80 71.15 72.00 0.0M
2021-07-28 71.30 71.30 70.55 70.75 0.0M
2021-07-27 70.45 71.30 70.25 71.15 0.0M
2021-07-26 70.35 70.90 70.10 70.75 0.0M
2021-07-23 69.85 71.30 69.60 70.65 0.0M
2021-07-22 69.25 70.85 69.05 69.30 0.0M
2021-07-21 67.20 68.00 67.20 68.00 0.0M
2021-07-20 66.10 66.85 65.55 66.65 0.0M
2021-07-19 65.00 66.25 65.00 65.70 0.0M
2021-07-16 67.55 68.10 67.40 68.10 0.0M
2021-07-15 67.40 68.00 67.35 67.35 0.0M
2021-07-14 67.35 68.35 67.35 68.10 0.0M
2021-07-13 66.25 66.90 66.25 66.65 0.0M
2021-07-12 67.25 68.20 66.55 66.85 0.0M
2021-07-09 66.50 67.10 66.45 66.45 0.0M
2021-07-08 66.00 66.00 65.25 65.90 0.0M
2021-07-07 66.85 66.95 66.35 66.35 0.0M
2021-07-06 67.60 68.75 67.60 68.20 0.0M
2021-07-05 68.40 68.95 68.10 68.70 0.0M
2021-07-02 67.95 68.90 67.95 68.90 0.0M
2021-07-01 68.05 68.35 67.85 67.85 0.0M
2021-06-30 69.35 69.35 68.20 68.40 0.0M
2021-06-29 69.00 69.25 68.15 68.70 0.0M
2021-06-28 69.05 69.15 68.15 68.20 0.0M
2021-06-25 69.40 69.60 69.00 69.20 0.0M
2021-06-24 68.65 69.70 68.65 69.70 0.0M
2021-06-23 67.80 68.20 67.80 68.20 0.0M
2021-06-22 68.15 68.75 67.40 67.75 0.0M
2021-06-21 67.75 69.15 67.75 68.60 0.0M
2021-06-18 69.25 70.80 69.25 69.60 0.0M
2021-06-17 69.15 69.40 68.45 68.90 0.0M
2021-06-16 70.15 70.15 69.10 69.50 0.0M
2021-06-15 72.35 72.35 71.15 72.00 0.0M
2021-06-14 72.95 73.00 72.10 72.10 0.0M
2021-06-11 71.30 72.30 71.30 72.30 0.0M
2021-06-10 70.60 72.30 70.35 71.45 0.0M
2021-06-09 72.45 72.45 70.10 70.65 0.0M
2021-06-08 67.45 70.90 67.45 70.15 0.0M
2021-06-07 67.35 68.15 66.75 67.15 0.0M
2021-06-04 64.90 65.80 64.40 65.10 0.0M
2021-06-03 61.65 65.20 61.60 65.00 0.0M
2021-06-02 63.45 63.60 62.10 62.55 0.0M
2021-06-01 57.05 58.60 57.05 58.35 0.0M
2021-05-28 57.45 57.90 56.65 57.20 0.0M
2021-05-27 59.35 59.35 57.40 57.40 0.0M
2021-05-26 60.10 60.10 59.35 59.35 0.0M
2021-05-25 60.50 61.15 60.45 61.00 0.0M
2021-05-21 59.50 60.00 59.15 59.15 0.0M
2021-05-20 60.30 60.85 59.10 59.45 0.0M
2021-05-19 58.55 59.65 58.55 59.55 0.0M
2021-05-18 60.30 61.00 60.30 61.00 0.0M
2021-05-17 60.85 60.85 59.95 60.00 0.0M
2021-05-14 60.25 60.75 59.65 60.50 0.0M
2021-05-12 60.25 60.95 60.25 60.90 0.0M
2021-05-11 59.75 60.95 59.45 60.30 0.0M
2021-05-10 61.65 61.65 60.70 60.70 0.0M
2021-05-07 61.91 61.91 61.80 61.80 0.0M
2021-05-06 62.40 62.40 61.70 61.70 0.0M
2021-05-05 61.40 62.60 61.40 62.55 0.0M
2021-05-04 61.25 61.30 61.13 61.30 0.0M
2021-04-30 62.80 63.25 62.55 63.25 0.0M
2021-04-29 65.00 66.15 64.25 64.40 0.0M
2021-04-28 65.95 66.50 64.90 64.90 0.0M
2021-04-27 66.80 66.85 65.50 65.50 0.0M
2021-04-26 66.90 66.95 66.35 66.35 0.0M
2021-04-23 68.85 69.05 66.75 66.75 0.0M
2021-04-22 66.20 67.45 66.20 67.15 0.0M
2021-04-21 66.00 66.00 64.90 65.70 0.0M
2021-04-20 65.90 66.25 65.70 66.25 0.0M
2021-04-19 66.00 66.50 65.70 66.35 0.0M
2021-04-16 65.50 66.00 65.25 65.90 0.0M
2021-04-15 65.75 67.15 65.60 65.70 0.0M
2021-04-14 68.25 68.25 65.15 65.60 0.0M
2021-04-13 65.95 68.30 65.95 68.30 0.0M
2021-04-12 66.00 66.05 65.30 65.40 0.0M
2021-04-09 65.20 65.90 65.20 65.90 0.0M
2021-04-08 65.50 65.65 64.80 64.80 0.0M
2021-04-07 64.35 64.50 63.95 64.30 0.0M
2021-04-06 64.25 65.60 63.80 65.10 0.0M
2021-04-01 62.75 64.10 62.65 64.10 0.0M
2021-03-31 61.10 61.65 61.10 61.30 0.0M
2021-03-30 61.55 61.55 60.95 61.10 0.0M
2021-03-29 62.25 62.25 61.30 61.30 0.0M
2021-03-26 64.60 65.20 63.85 64.10 0.0M
2021-03-25 69.00 69.50 67.85 67.85 0.0M
2021-03-24 68.60 69.35 68.25 69.30 0.0M
2021-03-23 69.95 69.95 67.55 67.55 0.0M
2021-03-22 68.75 70.10 68.75 69.60 0.0M
2021-03-19 67.15 68.90 67.15 68.70 0.0M
2021-03-18 65.80 68.35 65.80 67.15 0.0M
2021-03-17 65.95 66.75 64.25 65.60 0.0M
2021-03-16 66.00 66.55 64.35 65.00 0.0M
2021-03-15 66.80 66.80 64.75 65.60 0.0M
2021-03-12 69.90 69.90 63.25 65.10 0.0M
2021-03-11 73.05 76.05 73.05 75.35 0.0M
2021-03-10 72.50 72.75 72.10 72.10 0.0M
2021-03-09 70.65 72.70 70.65 72.00 0.0M
2021-03-08 67.75 70.65 67.75 70.65 0.0M
2021-03-05 68.70 70.05 67.65 67.65 0.0M
2021-03-04 68.20 68.40 67.15 67.55 0.0M
2021-03-03 70.65 70.80 68.55 68.60 0.0M
2021-03-02 69.95 71.20 69.95 70.75 0.0M
2021-03-01 70.90 70.90 69.40 69.40 0.0M
2021-02-26 68.70 69.80 68.50 69.80 0.0M
2021-02-25 68.75 69.95 67.75 69.60 0.0M
2021-02-24 68.50 69.45 68.05 68.10 0.0M
2021-02-23 68.70 68.70 66.70 68.20 0.0M
2021-02-22 69.70 70.30 69.60 70.00 0.0M
2021-02-19 69.75 71.10 69.75 70.35 0.0M
2021-02-18 70.45 70.45 69.35 69.60 0.0M
2021-02-17 69.90 70.90 69.90 70.55 0.0M
2021-02-16 71.30 71.30 70.75 70.75 0.0M
2021-02-15 73.15 73.95 73.00 73.00 0.0M
2021-02-12 73.85 73.85 73.30 73.50 0.0M
2021-02-11 73.70 74.25 73.30 73.30 0.0M
2021-02-10 74.15 74.35 73.10 74.25 0.0M
2021-02-09 73.90 74.15 73.50 73.70 0.0M
2021-02-08 73.70 74.85 73.65 74.25 0.0M
2021-02-05 72.95 73.95 69.95 69.95 0.0M
2021-02-04 73.00 73.10 69.95 69.95 0.0M
2021-02-03 71.70 73.90 71.70 73.10 0.0M
2021-02-02 70.40 70.60 69.85 70.45 0.0M
2021-02-01 70.20 70.20 69.15 69.60 0.0M
2021-01-29 70.60 70.80 70.30 70.80 0.0M
2021-01-28 68.10 71.50 68.10 71.50 0.0M
2021-01-27 72.45 74.25 70.20 70.20 0.0M
2021-01-26 72.50 74.00 72.40 73.05 0.0M
2021-01-25 74.15 74.15 72.35 72.60 0.0M
2021-01-22 73.75 74.00 73.15 73.80 0.0M
2021-01-21 75.60 76.50 74.30 74.60 0.0M
2021-01-20 74.60 76.20 74.60 75.25 0.0M
2021-01-19 75.85 75.85 73.05 74.55 0.0M
2021-01-18 76.85 76.85 75.25 75.25 0.0M
2021-01-15 77.50 78.25 76.00 76.20 0.0M
2021-01-14 75.75 79.20 75.60 78.40 0.0M
2021-01-13 71.35 76.00 71.20 75.45 0.0M
2021-01-12 69.40 70.25 69.15 69.70 0.0M
2021-01-11 66.90 70.15 66.65 70.15 0.0M
2021-01-08 69.40 69.85 67.70 68.20 0.0M
2021-01-07 64.95 69.45 64.95 69.45 0.0M
2021-01-06 61.30 65.65 61.30 65.50 0.0M
2021-01-05 60.95 60.95 59.55 59.55 0.0M
2021-01-04 59.75 60.90 59.45 60.65 0.0M