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
2022-12-30 110.00 110.60 109.50 109.50 0.0M
2022-12-29 107.20 110.20 105.60 110.10 0.0M
2022-12-28 107.00 109.20 106.80 108.10 0.0M
2022-12-23 113.40 114.20 113.00 113.00 0.0M
2022-12-22 115.20 116.20 114.60 115.60 0.0M
2022-12-21 110.60 114.80 110.60 114.20 0.0M
2022-12-20 110.20 112.20 110.20 111.10 0.0M
2022-12-19 110.60 112.60 110.40 111.50 0.0M
2022-12-16 116.60 118.00 110.20 110.70 0.0M
2022-12-15 117.20 117.40 115.00 115.40 0.0M
2022-12-14 117.80 120.80 116.60 120.20 0.0M
2022-12-13 118.00 121.20 116.60 120.80 0.0M
2022-12-12 116.20 118.20 116.20 117.70 0.0M
2022-12-09 114.60 117.80 114.60 117.30 0.0M
2022-12-08 113.20 117.00 112.20 113.60 0.0M
2022-12-07 111.40 113.00 110.60 112.20 0.0M
2022-12-06 114.00 114.20 111.60 112.20 0.0M
2022-12-05 121.20 121.20 112.80 114.40 0.0M
2022-12-02 120.80 124.40 120.80 123.00 0.0M
2022-12-01 123.20 123.80 121.00 122.20 0.0M
2022-11-30 120.00 121.40 119.40 120.20 0.0M
2022-11-29 118.60 120.80 118.40 119.30 0.0M
2022-11-28 111.60 117.80 111.60 116.30 0.0M
2022-11-25 112.00 112.00 110.60 111.50 0.0M
2022-11-24 112.00 118.80 111.60 114.80 0.0M
2022-11-23 111.60 112.40 111.40 112.00 0.0M
2022-11-22 115.80 115.80 110.20 111.30 0.0M
2022-11-21 113.00 113.20 112.80 113.20 0.0M
2022-11-18 115.40 115.40 113.40 113.80 0.0M
2022-11-17 113.40 114.20 112.00 112.80 0.0M
2022-11-16 116.20 117.40 112.60 113.80 0.0M
2022-11-15 115.00 117.40 113.80 115.80 0.0M
2022-11-14 110.60 111.20 108.80 110.50 0.0M
2022-11-11 114.20 114.40 110.00 110.90 0.0M
2022-11-10 109.60 113.20 109.00 112.20 0.0M
2022-11-09 108.60 109.80 107.80 109.50 0.0M
2022-11-08 105.00 107.40 105.00 107.20 0.0M
2022-11-07 105.00 105.00 104.00 104.00 0.0M
2022-11-04 102.70 104.80 102.00 103.50 0.0M
2022-11-03 97.70 100.60 97.70 99.80 0.0M
2022-11-02 98.80 100.80 98.80 99.95 0.0M
2022-11-01 103.60 103.80 99.60 100.15 0.0M
2022-10-31 103.80 104.10 102.00 102.70 0.0M
2022-10-28 106.40 106.40 102.20 104.40 0.0M
2022-10-27 113.20 113.20 109.60 111.10 0.0M
2022-10-26 114.40 114.40 111.00 112.80 0.0M
2022-10-25 114.20 116.60 113.20 115.20 0.0M
2022-10-24 115.20 118.00 113.00 114.00 0.0M
2022-10-21 112.20 112.20 110.40 112.00 0.0M
2022-10-20 112.40 114.20 111.80 112.80 0.0M
2022-10-19 114.20 115.00 112.60 113.40 0.0M
2022-10-18 114.00 115.00 113.40 113.40 0.0M
2022-10-17 112.60 112.60 111.10 111.10 0.0M
2022-10-14 111.20 113.40 110.80 111.10 0.0M
2022-10-13 111.60 111.60 104.20 110.90 0.0M
2022-10-12 112.40 114.80 112.40 113.40 0.0M
2022-10-11 112.60 113.00 109.60 111.70 0.0M
2022-10-10 114.00 114.80 112.00 113.20 0.0M
2022-10-07 117.60 118.00 115.80 116.10 0.0M
2022-10-06 121.80 121.80 120.00 120.00 0.0M
2022-10-05 124.40 124.40 121.40 122.00 0.0M
2022-10-04 124.60 125.00 123.40 123.40 0.0M
2022-10-03 118.40 120.20 116.60 120.20 0.0M
2022-09-30 118.60 120.80 118.20 120.80 0.0M
2022-09-29 122.60 122.80 118.60 119.10 0.0M
2022-09-28 121.60 123.80 121.20 123.80 0.0M
2022-09-27 126.80 127.40 126.20 126.90 0.0M
2022-09-26 122.00 124.80 121.20 124.50 0.0M
2022-09-23 124.60 124.60 120.00 120.40 0.0M
2022-09-22 128.00 129.40 124.40 125.10 0.0M
2022-09-21 133.60 135.20 131.60 131.60 0.0M
2022-09-20 132.40 132.60 131.00 131.00 0.0M
2022-09-16 128.00 130.60 128.00 128.20 0.0M
2022-09-15 130.00 132.00 130.00 131.20 0.0M
2022-09-14 132.80 132.80 129.40 131.40 0.0M
2022-09-13 134.00 137.00 133.20 133.90 0.0M
2022-09-12 135.20 136.00 134.40 134.90 0.0M
2022-09-09 136.00 136.74 135.00 135.30 0.0M
2022-09-08 135.40 135.60 133.40 135.10 0.0M
2022-09-07 129.80 133.10 129.80 133.10 0.0M
2022-09-06 133.00 133.00 129.40 129.40 0.0M
2022-09-05 133.60 134.60 132.60 132.90 0.0M
2022-09-02 137.60 139.00 135.20 138.40 0.0M
2022-09-01 132.40 136.50 132.00 136.40 0.0M
2022-08-31 134.60 137.60 133.00 134.70 0.0M
2022-08-30 134.20 134.80 132.00 134.30 0.0M
2022-08-26 131.00 134.80 131.00 133.30 0.0M
2022-08-25 126.40 130.60 125.60 130.20 0.0M
2022-08-24 132.20 133.40 127.60 128.40 0.0M
2022-08-23 135.00 140.00 131.00 133.30 0.0M
2022-08-22 136.60 140.00 132.80 138.20 0.0M
2022-08-19 125.80 142.20 125.20 140.70 0.0M
2022-08-18 113.80 116.60 113.80 116.10 0.0M
2022-08-17 113.80 113.80 111.60 112.20 0.0M
2022-08-16 113.60 116.00 113.00 113.00 0.0M
2022-08-15 115.20 115.20 113.40 114.60 0.0M
2022-08-12 113.00 115.20 113.00 115.00 0.0M
2022-08-11 117.20 117.20 113.40 113.80 0.0M
2022-08-10 114.40 115.80 112.00 115.20 0.0M
2022-08-09 116.80 118.60 115.40 116.50 0.0M
2022-08-08 117.20 117.60 116.20 117.50 0.0M
2022-08-05 117.40 117.40 115.60 116.70 0.0M
2022-08-04 115.80 117.80 115.00 117.10 0.0M
2022-08-03 113.60 116.20 113.40 114.80 0.0M
2022-08-02 109.40 113.20 109.40 112.60 0.1M
2022-07-29 112.20 112.20 111.20 111.70 0.0M
2022-07-28 111.60 111.60 110.60 111.10 0.0M
2022-07-27 114.40 114.40 110.60 112.00 0.0M
2022-07-26 111.20 114.00 111.20 112.80 0.0M
2022-07-25 116.40 116.40 112.20 112.20 0.0M
2022-07-22 115.80 116.60 115.00 116.30 0.0M
2022-07-21 117.00 117.20 115.60 115.60 0.0M
2022-07-20 115.00 116.00 114.60 114.60 0.0M
2022-07-19 113.80 115.60 112.60 114.60 0.0M
2022-07-18 117.20 118.00 113.40 116.50 0.0M
2022-07-15 116.40 117.00 114.80 116.10 0.0M
2022-07-14 117.60 118.60 116.20 117.10 0.0M
2022-07-13 121.80 122.20 119.80 121.20 0.0M
2022-07-12 117.20 118.60 115.60 117.30 0.0M
2022-07-11 111.40 116.80 111.40 113.80 0.0M
2022-07-08 102.60 107.40 102.60 104.60 0.0M
2022-07-07 95.00 95.74 94.50 95.15 0.0M
2022-07-06 95.40 96.90 94.90 95.45 0.1M
2022-07-05 94.10 95.10 93.60 94.75 0.0M
2022-07-04 93.20 95.25 93.20 95.25 0.0M
2022-07-01 95.90 96.50 94.20 94.25 0.0M
2022-06-30 95.80 96.80 95.80 96.60 0.0M
2022-06-29 95.00 97.30 95.00 96.50 0.0M
2022-06-28 99.60 99.60 97.40 97.40 0.0M
2022-06-27 95.70 98.30 95.70 98.00 0.0M
2022-06-24 94.20 95.60 94.20 95.25 0.0M
2022-06-23 92.10 94.70 91.70 94.55 0.0M
2022-06-22 93.90 93.90 90.80 93.30 0.1M
2022-06-21 93.00 95.00 93.00 94.35 0.0M
2022-06-20 91.60 92.00 91.00 91.45 0.0M
2022-06-17 89.50 91.20 88.20 91.05 0.0M
2022-06-16 92.80 94.80 90.35 90.35 0.0M
2022-06-15 91.20 95.80 91.20 94.65 0.0M
2022-06-14 91.60 92.00 88.70 88.90 0.0M
2022-06-13 94.70 94.70 91.70 91.85 0.0M
2022-06-10 94.30 96.80 94.30 95.35 0.0M
2022-06-09 97.80 97.80 96.30 97.30 0.0M
2022-06-08 95.10 98.70 95.10 97.80 0.0M
2022-06-07 94.40 97.30 93.70 96.30 0.0M
2022-06-01 91.80 99.00 89.30 96.40 0.0M
2022-05-31 83.90 92.40 83.40 90.65 0.0M
2022-05-30 75.80 77.80 75.80 77.40 0.0M
2022-05-27 76.80 76.80 74.95 74.95 0.0M
2022-05-25 76.00 77.30 74.80 75.15 0.0M
2022-05-24 80.00 80.70 75.50 76.90 0.0M
2022-05-23 85.50 86.00 79.80 80.20 0.0M
2022-05-20 88.50 89.40 85.80 85.80 0.0M
2022-05-19 87.50 88.40 85.70 88.40 0.0M
2022-05-18 85.40 89.10 85.40 89.10 0.0M
2022-05-17 85.20 85.20 83.60 84.50 0.0M
2022-05-16 82.20 83.20 79.20 82.15 0.1M
2022-05-13 82.70 82.70 80.90 81.20 0.0M
2022-05-12 79.40 82.20 78.90 81.70 0.0M
2022-05-11 81.70 82.10 80.60 81.30 0.0M
2022-05-10 78.90 81.30 78.85 78.85 0.0M
2022-05-09 77.90 79.00 77.60 78.35 0.0M
2022-05-06 78.60 79.90 77.60 78.95 0.0M
2022-05-05 79.40 80.80 79.15 79.15 0.0M
2022-05-04 78.80 80.10 78.40 78.75 0.0M
2022-05-03 79.60 79.60 78.45 78.45 0.0M
2022-04-29 81.50 81.70 80.40 81.40 0.0M
2022-04-28 82.00 82.00 79.40 79.40 0.0M
2022-04-27 81.20 81.80 79.90 80.20 0.0M
2022-04-26 83.00 83.00 81.20 81.30 0.0M
2022-04-25 83.60 84.40 83.10 83.70 0.0M
2022-04-22 85.10 85.80 84.90 85.20 0.0M
2022-04-21 85.90 87.30 85.90 86.95 0.0M
2022-04-20 85.30 86.00 84.80 85.40 0.0M
2022-04-19 84.40 85.40 83.80 85.20 0.0M
2022-04-14 84.10 84.30 82.50 83.85 0.0M
2022-04-13 82.00 83.70 82.00 83.25 0.0M
2022-04-12 79.50 82.70 79.50 82.25 0.0M
2022-04-11 79.70 80.80 79.10 80.10 0.0M
2022-04-08 80.10 81.20 79.25 79.25 0.0M
2022-04-07 80.40 80.40 79.65 79.65 0.0M
2022-04-06 81.80 81.80 79.00 79.85 0.0M
2022-04-05 84.40 84.80 82.25 82.25 0.0M
2022-04-04 85.50 85.70 84.30 84.80 0.0M
2022-04-01 88.90 89.20 86.60 87.35 0.0M
2022-03-31 91.45 91.60 89.85 90.65 0.0M
2022-03-30 92.50 94.35 90.75 91.35 0.0M
2022-03-29 90.25 92.45 90.25 91.55 0.0M
2022-03-28 89.75 90.35 88.90 89.70 0.0M
2022-03-25 90.00 90.85 87.95 89.00 0.0M
2022-03-24 88.90 89.95 88.05 89.80 0.0M
2022-03-23 89.50 90.00 87.75 88.50 0.0M
2022-03-22 89.50 90.15 88.05 89.10 0.0M
2022-03-21 87.35 88.85 85.45 88.30 0.0M
2022-03-18 84.15 86.40 83.80 85.70 0.0M
2022-03-17 83.90 85.85 81.80 83.85 0.0M
2022-03-16 82.80 85.15 82.00 83.55 0.0M
2022-03-15 78.80 82.35 78.00 80.10 0.0M
2022-03-14 77.95 80.50 75.25 78.35 0.0M
2022-03-11 70.10 74.30 70.10 73.30 0.0M
2022-03-10 61.50 62.10 61.05 61.30 0.0M
2022-03-09 58.95 61.40 58.95 60.90 0.0M
2022-03-08 57.80 58.90 57.05 57.20 0.0M
2022-03-07 54.55 58.20 53.95 56.20 0.0M
2022-03-04 60.90 61.00 58.45 58.55 0.0M
2022-03-03 63.20 63.20 61.80 62.15 0.0M
2022-03-02 62.30 62.95 61.50 62.95 0.0M
2022-03-01 65.35 65.50 62.90 63.25 0.0M
2022-02-28 63.80 65.35 63.00 64.70 0.0M
2022-02-25 63.40 64.65 63.15 64.20 0.0M
2022-02-24 61.05 62.85 60.45 62.35 0.0M
2022-02-23 64.10 64.95 63.35 63.35 0.0M
2022-02-22 63.20 64.30 63.20 64.30 0.0M
2022-02-21 63.50 63.65 62.80 63.25 0.0M
2022-02-18 64.80 64.80 63.35 63.85 0.0M
2022-02-17 66.20 66.45 65.25 65.40 0.0M
2022-02-16 66.30 66.35 66.30 66.35 0.0M
2022-02-15 64.15 65.10 64.05 65.10 0.0M
2022-02-14 63.80 64.00 63.40 64.00 0.0M
2022-02-11 65.65 66.05 65.55 65.70 0.0M
2022-02-10 65.95 67.10 65.95 66.55 0.0M
2022-02-09 65.30 65.90 65.05 65.60 0.0M
2022-02-08 63.85 63.85 62.65 63.60 0.0M
2022-02-07 64.35 64.55 63.65 64.00 0.0M
2022-02-04 63.95 64.30 63.10 63.75 0.0M
2022-02-03 65.55 65.55 64.15 64.60 0.0M
2022-02-02 66.00 66.65 65.95 66.05 0.0M
2022-02-01 67.50 67.60 64.85 65.30 0.0M
2022-01-31 65.15 66.30 65.15 66.15 0.0M
2022-01-28 63.60 63.60 61.80 63.25 0.0M
2022-01-27 64.95 65.90 64.50 64.50 0.0M
2022-01-26 64.65 65.25 64.35 65.00 0.0M
2022-01-25 63.45 64.00 62.70 62.75 0.0M
2022-01-24 65.75 65.75 62.45 63.75 0.0M
2022-01-21 65.85 66.50 65.45 66.05 0.0M
2022-01-20 66.95 67.65 66.85 67.65 0.0M
2022-01-19 66.40 67.15 66.30 66.85 0.0M
2022-01-18 69.05 69.05 67.60 67.65 0.0M
2022-01-17 68.65 69.40 68.65 68.90 0.0M
2022-01-14 68.00 69.20 68.00 68.20 0.0M
2022-01-13 69.50 69.85 68.70 69.00 0.0M
2022-01-12 67.50 68.80 67.50 68.50 0.0M
2022-01-11 67.70 67.70 66.40 66.75 0.0M
2022-01-10 67.90 67.90 65.90 66.25 0.0M
2022-01-07 69.00 69.00 67.35 67.35 0.0M
2022-01-06 67.65 68.35 67.40 68.00 0.0M
2022-01-05 69.10 69.85 68.40 69.60 0.0M
2022-01-04 71.20 72.25 68.80 68.80 0.0M