UBS FTSE 100 UCITS ETF GBP dis

UB03
🏛️ germany →
97.58
Last Update: 2025-09-26
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 78.24 78.52 77.71 77.72 0.0M
2022-12-29 78.17 78.79 78.07 78.71 0.0M
2022-12-28 78.39 79.40 78.39 78.52 0.0M
2022-12-27 78.33 79.06 78.33 78.65 0.0M
2022-12-23 78.47 78.98 78.28 78.52 0.0M
2022-12-22 79.06 79.58 78.22 78.51 0.0M
2022-12-21 78.10 79.14 78.10 78.99 0.0M
2022-12-20 77.41 78.34 77.41 78.23 0.0M
2022-12-19 77.76 78.53 77.76 77.96 0.0M
2022-12-16 78.67 78.67 76.80 77.79 0.0M
2022-12-15 80.10 80.47 79.01 79.08 0.0M
2022-12-14 80.35 81.01 79.16 80.50 0.0M
2022-12-13 80.23 81.53 79.75 80.71 0.0M
2022-12-12 80.11 80.58 80.11 80.53 0.0M
2022-12-09 80.24 80.92 80.16 80.53 0.0M
2022-12-08 80.36 80.55 80.11 80.11 0.0M
2022-12-07 80.59 81.18 80.59 80.67 0.0M
2022-12-06 81.18 81.51 80.75 81.12 0.0M
2022-12-05 81.33 81.71 80.07 81.17 0.0M
2022-12-02 81.02 81.85 81.02 81.62 0.0M
2022-12-01 81.23 82.02 81.23 81.51 0.0M
2022-11-30 80.52 81.60 80.52 81.60 0.0M
2022-11-29 80.17 80.94 80.17 80.70 0.0M
2022-11-28 80.02 80.32 79.67 80.01 0.0M
2022-11-25 80.18 80.78 80.18 80.56 0.0M
2022-11-24 79.90 80.76 79.90 80.55 0.0M
2022-11-23 79.28 80.49 78.72 80.14 0.0M
2022-11-22 78.76 79.80 78.76 79.66 0.0M
2022-11-21 78.37 78.92 78.37 78.86 0.0M
2022-11-18 77.84 78.96 77.84 78.78 0.0M
2022-11-17 77.70 78.11 77.23 78.00 0.0M
2022-11-16 77.48 78.13 77.48 77.55 0.0M
2022-11-15 77.48 78.23 77.48 77.78 0.0M
2022-11-14 77.05 77.97 77.05 77.60 0.0M
2022-11-11 78.35 78.37 77.31 77.54 0.0M
2022-11-10 76.10 78.46 76.10 78.26 0.0M
2022-11-09 76.80 77.15 76.15 76.15 0.0M
2022-11-08 76.61 77.50 76.61 77.29 0.0M
2022-11-07 76.37 77.79 76.37 77.18 0.0M
2022-11-04 76.34 77.60 76.34 77.53 0.0M
2022-11-03 75.68 76.22 75.30 75.99 0.0M
2022-11-02 77.06 77.30 76.07 76.07 0.0M
2022-11-01 76.51 77.53 76.51 77.07 0.0M
2022-10-31 75.62 76.56 75.61 75.98 0.0M
2022-10-28 74.65 75.86 74.65 75.86 0.0M
2022-10-27 74.58 75.88 74.58 75.56 0.0M
2022-10-26 74.18 75.15 74.18 74.90 0.0M
2022-10-25 73.94 74.63 73.78 74.42 0.0M
2022-10-24 74.13 74.49 73.88 74.07 0.0M
2022-10-21 72.86 73.78 72.40 73.78 0.0M
2022-10-20 72.97 73.83 72.97 73.34 0.0M
2022-10-19 73.63 73.71 73.04 73.32 0.0M
2022-10-18 74.04 74.55 73.40 73.53 0.0M
2022-10-17 73.11 74.60 73.11 73.68 0.0M
2022-10-14 73.98 74.19 72.60 72.66 0.0M
2022-10-13 71.63 73.56 71.63 73.52 0.0M
2022-10-12 72.00 72.65 71.56 71.94 0.0M
2022-10-11 72.60 72.86 71.89 71.89 0.0M
2022-10-10 72.69 73.59 72.69 73.21 0.0M
2022-10-07 73.14 74.11 73.14 73.35 0.0M
2022-10-06 74.58 74.81 73.49 73.50 0.0M
2022-10-05 74.78 74.84 72.97 74.77 0.0M
2022-10-04 73.80 75.09 73.80 75.03 0.0M
2022-10-03 71.66 73.45 71.66 73.21 0.0M
2022-09-30 71.82 72.94 71.82 72.39 0.0M
2022-09-29 71.85 71.85 70.22 71.61 0.0M
2022-09-28 71.00 72.50 70.65 72.50 0.0M
2022-09-27 72.41 72.96 71.67 71.82 0.0M
2022-09-26 71.28 72.67 70.30 71.91 0.0M
2022-09-23 75.40 75.41 72.53 72.62 0.0M
2022-09-22 75.38 76.51 75.38 75.62 0.0M
2022-09-21 75.61 76.69 75.61 76.32 0.0M
2022-09-20 76.42 77.08 75.48 75.58 0.0M
2022-09-19 75.99 76.26 74.52 76.25 0.0M
2022-09-16 76.19 76.78 75.91 76.05 0.0M
2022-09-15 77.53 78.15 76.76 76.97 0.0M
2022-09-14 77.81 78.10 77.48 77.52 0.0M
2022-09-13 79.50 79.86 78.45 78.47 0.0M
2022-09-12 78.28 79.65 78.28 79.61 0.0M
2022-09-09 77.31 78.47 77.31 78.46 0.0M
2022-09-08 77.13 77.35 76.57 76.89 0.0M
2022-09-07 77.55 77.61 76.89 77.06 0.0M
2022-09-06 77.90 78.67 77.90 78.31 0.0M
2022-09-05 77.07 78.11 76.83 77.49 0.0M
2022-09-02 76.65 77.61 76.57 76.71 0.0M
2022-09-01 77.21 77.21 76.38 76.63 0.0M
2022-08-31 78.84 79.05 77.56 77.56 0.0M
2022-08-30 79.74 80.77 78.79 78.86 0.0M
2022-08-29 79.58 80.09 79.11 80.07 0.0M
2022-08-26 81.88 82.18 80.57 80.57 0.0M
2022-08-25 81.92 82.15 81.68 81.96 0.0M
2022-08-24 81.87 81.87 81.32 81.48 0.0M
2022-08-23 81.54 82.10 81.54 81.90 0.0M
2022-08-22 81.49 82.32 81.49 82.03 0.0M
2022-08-19 81.89 82.13 81.80 81.97 0.0M
2022-08-18 81.71 82.49 81.71 82.49 0.0M
2022-08-17 82.70 82.70 81.85 82.03 0.0M
2022-08-16 82.02 82.60 82.02 82.55 0.0M
2022-08-15 81.96 82.22 81.54 82.20 0.0M
2022-08-12 81.32 81.93 81.11 81.93 0.0M
2022-08-11 81.96 81.96 81.32 81.34 0.0M
2022-08-10 80.91 81.76 80.91 81.67 0.0M
2022-08-09 81.26 81.36 81.08 81.09 0.0M
2022-08-08 81.09 81.80 81.09 81.21 0.0M
2022-08-05 81.14 81.14 80.70 80.98 0.0M
2022-08-04 81.45 81.75 81.03 81.05 0.0M
2022-08-03 81.16 81.58 80.95 81.52 0.0M
2022-08-02 80.63 81.51 80.63 81.04 0.0M
2022-08-01 80.77 81.75 80.77 81.16 0.0M
2022-07-29 81.92 82.79 81.92 82.77 0.0M
2022-07-28 81.99 82.16 81.57 82.16 0.0M
2022-07-27 81.27 82.03 81.21 82.03 0.0M
2022-07-26 80.36 81.14 80.36 80.90 0.0M
2022-07-25 79.34 80.54 79.34 80.39 0.0M
2022-07-22 79.38 80.19 79.38 79.50 0.0M
2022-07-21 79.68 79.75 78.68 79.55 0.0M
2022-07-20 80.03 80.29 79.60 79.75 0.0M
2022-07-19 79.35 80.07 78.89 80.07 0.0M
2022-07-18 79.28 80.00 79.13 79.23 0.0M
2022-07-15 77.64 78.67 77.64 78.60 0.0M
2022-07-14 78.78 78.83 77.31 77.82 0.0M
2022-07-13 79.37 79.43 78.51 79.10 0.0M
2022-07-12 78.77 79.73 78.77 79.18 0.0M
2022-07-11 78.42 79.37 78.42 79.37 0.0M
2022-07-08 78.92 79.51 78.86 78.86 0.0M
2022-07-07 78.25 79.39 78.25 79.21 0.0M
2022-07-06 76.58 78.00 76.58 77.69 0.0M
2022-07-05 78.40 78.40 76.11 76.18 0.0M
2022-07-04 77.88 78.73 77.88 78.14 0.0M
2022-07-01 76.96 77.59 76.94 77.31 0.0M
2022-06-30 78.09 78.15 77.62 77.62 0.0M
2022-06-29 78.65 79.05 78.48 78.91 0.0M
2022-06-28 79.26 79.48 78.51 78.51 0.0M
2022-06-27 78.16 79.09 78.16 78.29 0.0M
2022-06-24 76.54 78.27 76.54 78.06 0.0M
2022-06-23 76.21 77.03 75.76 75.76 0.0M
2022-06-22 76.54 76.88 76.38 76.47 0.0M
2022-06-21 77.49 77.84 77.34 77.45 0.0M
2022-06-20 75.70 77.50 75.70 76.96 0.0M
2022-06-17 76.70 77.66 75.61 76.03 0.0M
2022-06-16 78.57 78.57 75.63 76.34 0.0M
2022-06-15 77.35 78.84 77.35 78.42 0.0M
2022-06-14 78.83 78.83 76.68 76.84 0.0M
2022-06-13 79.09 79.09 78.10 78.29 0.0M
2022-06-10 81.17 81.27 79.67 79.67 0.0M
2022-06-09 81.85 82.47 81.67 81.67 0.0M
2022-06-08 83.28 83.28 82.23 82.30 0.0M
2022-06-07 82.35 83.29 82.35 83.20 0.0M
2022-06-06 82.17 83.34 82.17 82.71 0.0M
2022-06-03 82.43 82.56 81.96 82.07 0.0M
2022-06-02 82.10 82.65 82.10 82.59 0.0M
2022-06-01 82.93 83.30 81.85 82.05 0.0M
2022-05-31 82.62 83.34 82.62 83.05 0.0M
2022-05-30 82.91 83.25 82.66 82.66 0.0M
2022-05-27 82.21 83.16 82.21 82.72 0.0M
2022-05-26 81.90 82.54 81.90 82.43 0.0M
2022-05-25 81.75 82.28 81.72 81.91 0.0M
2022-05-24 81.48 81.48 81.03 81.03 0.0M
2022-05-23 81.73 82.11 81.43 81.66 0.0M
2022-05-20 80.47 81.44 80.32 80.32 0.0M
2022-05-19 80.95 80.95 79.58 79.76 0.0M
2022-05-18 82.49 82.49 80.95 80.95 0.0M
2022-05-17 81.87 83.00 81.87 82.37 0.0M
2022-05-16 80.17 81.52 80.17 81.52 0.0M
2022-05-13 79.35 80.77 79.35 80.70 0.0M
2022-05-12 77.48 79.13 77.48 78.52 0.0M
2022-05-11 78.77 79.71 78.62 79.02 0.0M
2022-05-10 78.33 79.24 78.03 78.03 0.0M
2022-05-09 79.47 80.02 78.04 78.04 0.0M
2022-05-06 81.34 81.34 79.50 80.04 0.0M
2022-05-05 82.82 83.34 81.30 81.30 0.0M
2022-05-04 82.88 83.07 82.18 82.32 0.0M
2022-05-03 82.52 83.26 82.52 83.01 0.0M
2022-05-02 82.06 82.72 81.49 81.49 0.0M
2022-04-29 83.14 83.50 82.62 82.62 0.0M
2022-04-28 82.17 82.76 82.15 82.58 0.0M
2022-04-27 80.64 81.93 80.64 81.55 0.0M
2022-04-26 81.98 82.13 80.58 80.58 0.0M
2022-04-25 81.35 81.49 80.79 81.20 0.0M
2022-04-22 83.56 84.16 82.62 82.63 0.0M
2022-04-21 84.75 84.92 84.30 84.33 0.0M
2022-04-20 84.57 84.91 84.53 84.80 0.0M
2022-04-19 84.61 84.89 84.37 84.56 0.0M
2022-04-14 84.18 85.17 84.10 84.67 0.0M
2022-04-13 83.91 84.31 83.91 84.15 0.0M
2022-04-12 83.49 83.98 83.49 83.83 0.0M
2022-04-11 84.16 84.52 83.97 83.97 0.0M
2022-04-08 84.25 84.84 84.25 84.67 0.0M
2022-04-07 83.58 84.21 83.58 83.83 0.0M
2022-04-06 83.78 84.32 83.52 83.82 0.0M
2022-04-05 83.28 84.13 83.28 83.95 0.0M
2022-04-04 82.88 83.38 82.84 83.09 0.0M
2022-04-01 82.16 82.82 82.16 82.23 0.0M
2022-03-31 81.78 82.67 81.78 82.05 0.0M
2022-03-30 81.88 82.43 81.88 82.00 0.0M
2022-03-29 82.50 82.89 81.74 81.74 0.0M
2022-03-28 82.69 83.23 81.91 81.91 0.0M
2022-03-25 82.29 82.92 82.29 82.88 0.0M
2022-03-24 82.52 82.91 82.40 82.40 0.0M
2022-03-23 83.02 83.30 81.98 81.98 0.0M
2022-03-22 81.96 82.96 81.96 82.70 0.0M
2022-03-21 81.02 82.17 81.02 81.56 0.0M
2022-03-18 80.61 81.48 80.41 81.48 0.0M
2022-03-17 80.32 80.65 80.04 80.65 0.0M
2022-03-16 79.51 80.08 79.48 79.49 0.0M
2022-03-15 77.63 78.67 77.34 78.46 0.0M
2022-03-14 78.71 79.27 78.02 78.02 0.0M
2022-03-11 78.57 79.11 78.29 78.44 0.0M
2022-03-10 78.48 78.51 77.42 77.71 0.0M
2022-03-09 78.20 78.76 77.76 78.67 0.0M
2022-03-08 75.75 77.71 75.75 77.71 0.0M
2022-03-07 76.57 77.62 75.93 75.93 0.0M
2022-03-04 79.73 79.73 77.56 77.73 0.0M
2022-03-03 82.21 82.55 80.12 80.17 0.0M
2022-03-02 80.13 82.27 80.13 82.09 0.0M
2022-03-01 81.56 82.18 80.19 80.25 0.0M
2022-02-28 81.29 81.56 81.02 81.10 0.0M
2022-02-25 80.13 81.98 79.95 81.70 0.0M
2022-02-24 79.70 80.38 78.39 78.48 0.0M
2022-02-23 82.14 82.85 82.14 82.15 0.0M
2022-02-22 81.26 82.26 81.26 81.84 0.0M
2022-02-21 82.77 82.82 81.96 81.96 0.0M
2022-02-18 82.42 82.98 82.33 82.33 0.0M
2022-02-17 82.56 82.98 82.38 82.65 0.0M
2022-02-16 82.84 83.04 82.49 82.86 0.0M
2022-02-15 81.96 82.86 81.96 82.70 0.0M
2022-02-14 82.64 82.64 81.88 82.43 0.0M
2022-02-11 82.28 83.56 82.28 83.33 0.0M
2022-02-10 83.03 83.39 82.92 82.96 0.0M
2022-02-09 82.49 82.90 82.49 82.75 0.0M
2022-02-08 82.10 82.67 82.07 82.26 0.0M
2022-02-07 81.50 82.04 81.34 81.92 0.0M
2022-02-04 82.27 82.37 81.07 81.50 0.0M
2022-02-03 83.34 83.38 81.65 81.65 0.0M
2022-02-02 82.99 83.38 82.99 83.23 0.0M
2022-02-01 82.18 82.78 82.18 82.64 0.0M
2022-01-31 84.07 84.07 83.26 83.41 0.0M
2022-01-28 84.30 84.30 83.22 83.34 0.0M
2022-01-27 83.32 84.71 83.29 84.29 0.0M
2022-01-26 82.68 83.65 82.68 83.11 0.0M
2022-01-25 81.61 81.92 81.34 81.92 0.0M
2022-01-24 82.85 83.34 79.49 80.35 0.0M
2022-01-21 83.55 83.73 82.86 82.86 0.0M
2022-01-20 84.98 84.98 84.46 84.74 0.0M
2022-01-19 83.96 85.01 83.96 85.01 0.0M
2022-01-18 84.32 84.32 83.86 84.13 0.0M
2022-01-17 84.22 84.68 84.22 84.60 0.0M
2022-01-14 83.55 84.23 83.55 83.87 0.0M
2022-01-13 84.02 84.24 83.84 83.84 0.0M
2022-01-12 84.00 84.29 83.98 84.05 0.0M
2022-01-11 83.26 83.62 83.20 83.60 0.0M
2022-01-10 83.44 83.51 82.82 82.99 0.0M
2022-01-07 82.90 83.26 82.90 83.26 0.0M
2022-01-06 82.13 83.19 82.13 83.00 0.0M
2022-01-05 83.25 83.70 83.25 83.49 0.0M
2022-01-04 82.34 83.68 82.34 83.54 0.0M
2022-01-03 81.98 82.53 81.98 82.02 0.0M