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
2023-12-29 82.59 82.59 82.43 82.43 0.0M
2023-12-28 82.71 82.77 82.22 82.43 0.0M
2023-12-27 82.71 82.71 82.33 82.39 0.0M
2023-12-22 81.98 82.53 81.98 82.35 0.0M
2023-12-21 82.17 82.41 82.05 82.23 0.0M
2023-12-20 82.55 82.84 82.09 82.09 0.0M
2023-12-19 81.77 82.21 81.77 82.21 0.0M
2023-12-18 81.47 81.95 81.47 81.81 0.0M
2023-12-15 82.34 82.53 81.31 81.31 0.0M
2023-12-14 81.98 82.85 81.86 82.14 0.0M
2023-12-13 81.39 81.56 80.94 81.56 0.0M
2023-12-12 81.73 81.85 81.28 81.42 0.0M
2023-12-11 81.45 81.70 81.09 81.56 0.0M
2023-12-08 81.39 81.78 81.11 81.65 0.0M
2023-12-07 80.96 81.28 80.93 81.25 0.0M
2023-12-06 81.29 81.47 81.04 81.04 0.0M
2023-12-05 80.73 80.94 80.68 80.77 0.0M
2023-12-04 81.02 81.20 80.82 81.02 0.0M
2023-12-01 80.31 81.46 80.31 81.42 0.0M
2023-11-30 79.77 80.22 79.67 80.22 0.0M
2023-11-29 79.60 79.79 79.42 79.42 0.0M
2023-11-28 79.55 79.77 79.20 79.48 0.0M
2023-11-27 79.76 79.87 79.64 79.64 0.0M
2023-11-24 79.34 80.01 79.34 79.95 0.0M
2023-11-23 79.50 79.71 79.44 79.57 0.0M
2023-11-22 79.65 79.65 79.07 79.26 0.0M
2023-11-21 79.13 79.53 78.95 79.50 0.0M
2023-11-20 79.19 79.34 78.99 79.34 0.0M
2023-11-17 78.64 79.41 78.64 79.28 0.0M
2023-11-16 78.83 79.02 78.43 78.60 0.0M
2023-11-15 79.27 79.76 79.05 79.05 0.0M
2023-11-14 78.54 79.11 78.24 78.66 0.0M
2023-11-13 78.22 78.74 78.13 78.71 0.0M
2023-11-10 78.53 78.53 77.41 78.15 0.0M
2023-11-09 78.37 78.96 78.09 78.57 0.0M
2023-11-08 78.36 78.81 78.22 78.29 0.0M
2023-11-07 78.71 78.87 78.53 78.56 0.0M
2023-11-06 78.93 79.29 78.74 78.74 0.0M
2023-11-03 79.16 79.16 78.70 78.76 0.0M
2023-11-02 78.25 79.15 78.25 79.15 0.0M
2023-11-01 77.97 78.18 77.58 78.10 0.0M
2023-10-31 77.45 77.72 77.43 77.59 0.0M
2023-10-30 77.57 77.78 77.33 77.51 0.0M
2023-10-27 78.04 78.11 76.80 76.80 0.0M
2023-10-26 78.06 78.32 77.72 77.80 0.0M
2023-10-25 78.26 78.39 78.08 78.24 0.0M
2023-10-24 78.21 78.48 77.92 78.47 0.0M
2023-10-23 78.50 78.50 77.77 77.89 0.0M
2023-10-20 78.84 79.00 78.13 78.13 0.0M
2023-10-19 80.10 80.10 79.05 79.05 0.0M
2023-10-18 81.39 81.59 80.37 80.37 0.0M
2023-10-17 81.29 81.73 81.21 81.41 0.0M
2023-10-16 81.24 81.46 80.78 81.39 0.0M
2023-10-13 81.54 81.67 80.90 80.90 0.0M
2023-10-12 81.83 82.08 81.15 81.35 0.0M
2023-10-11 81.35 81.74 81.19 81.40 0.0M
2023-10-10 80.53 81.47 80.50 81.37 0.0M
2023-10-09 80.13 80.37 79.89 80.28 0.0M
2023-10-06 79.62 80.27 79.29 80.21 0.0M
2023-10-05 79.24 79.60 78.83 79.51 0.0M
2023-10-04 79.16 79.66 78.84 78.97 0.0M
2023-10-03 79.79 80.13 79.46 79.48 0.0M
2023-10-02 80.99 81.12 79.71 79.83 0.0M
2023-09-29 81.30 81.72 80.54 80.63 0.0M
2023-09-28 81.05 81.15 80.28 80.95 0.0M
2023-09-27 80.78 81.02 80.52 80.78 0.0M
2023-09-26 80.60 80.93 80.51 80.59 0.0M
2023-09-25 81.16 81.27 80.54 81.07 0.0M
2023-09-22 81.47 81.91 81.13 81.23 0.0M
2023-09-21 81.86 82.02 81.34 81.34 0.0M
2023-09-20 81.90 82.43 81.90 82.17 0.0M
2023-09-19 81.61 81.94 81.61 81.93 0.0M
2023-09-18 82.48 82.48 81.62 81.62 0.0M
2023-09-15 83.02 83.08 82.41 82.49 0.0M
2023-09-14 80.90 82.69 80.81 82.66 0.0M
2023-09-13 80.14 80.74 80.14 80.67 0.0M
2023-09-12 80.67 80.83 80.60 80.64 0.0M
2023-09-11 80.56 80.82 80.38 80.53 0.0M
2023-09-08 79.91 80.27 79.52 80.21 0.0M
2023-09-07 79.38 79.89 79.37 79.83 0.0M
2023-09-06 79.70 79.93 79.48 79.69 0.0M
2023-09-05 79.72 80.52 79.43 80.14 0.0M
2023-09-04 80.77 80.98 80.21 80.22 0.0M
2023-09-01 79.99 80.59 79.99 80.52 0.0M
2023-08-31 80.24 80.48 79.76 79.90 0.0M
2023-08-30 80.01 80.19 79.04 80.03 0.0M
2023-08-29 79.66 80.01 79.66 79.93 0.0M
2023-08-28 79.15 79.62 78.80 79.58 0.0M
2023-08-25 78.62 79.27 78.62 78.95 0.0M
2023-08-24 79.22 79.22 78.44 78.44 0.0M
2023-08-23 78.66 78.92 78.57 78.85 0.0M
2023-08-22 78.25 78.70 78.22 78.28 0.0M
2023-08-21 78.09 78.53 77.95 78.27 0.0M
2023-08-18 78.12 78.22 77.75 78.22 0.0M
2023-08-17 78.78 79.04 78.44 78.44 0.0M
2023-08-16 78.74 79.10 78.67 78.80 0.0M
2023-08-15 80.09 80.09 78.82 78.84 0.0M
2023-08-14 79.96 80.14 79.72 80.14 0.0M
2023-08-11 80.39 80.39 79.82 80.19 0.0M
2023-08-10 80.58 80.96 80.36 80.36 0.0M
2023-08-09 80.45 80.54 80.22 80.40 0.0M
2023-08-08 79.65 80.41 79.54 80.41 0.0M
2023-08-07 81.50 81.94 81.33 81.94 0.0M
2023-08-04 81.72 81.79 81.06 81.10 0.0M
2023-08-03 81.71 81.71 80.71 81.59 0.0M
2023-08-02 82.04 82.28 81.68 81.71 0.0M
2023-08-01 83.40 83.93 82.95 82.99 0.0M
2023-07-31 83.26 83.77 83.24 83.72 0.0M
2023-07-28 83.18 83.98 83.18 83.37 0.0M
2023-07-27 83.50 83.89 83.12 83.12 0.0M
2023-07-26 83.17 83.77 82.89 83.51 0.0M
2023-07-25 82.75 83.50 82.75 83.43 0.0M
2023-07-24 81.86 82.90 81.81 82.87 0.0M
2023-07-21 82.18 82.55 82.05 82.49 0.0M
2023-07-20 81.25 82.31 81.18 82.22 0.0M
2023-07-19 80.64 81.60 80.64 81.56 0.0M
2023-07-18 80.02 80.86 80.02 80.68 0.0M
2023-07-17 80.00 80.58 80.00 80.33 0.0M
2023-07-14 80.69 81.29 80.62 80.62 0.0M
2023-07-13 80.43 81.27 80.41 81.14 0.0M
2023-07-12 79.53 80.72 79.53 80.42 0.0M
2023-07-11 79.11 79.69 79.06 79.69 0.0M
2023-07-10 78.51 79.21 78.51 79.04 0.0M
2023-07-07 78.96 79.56 78.87 79.12 0.0M
2023-07-06 80.31 80.49 79.04 79.34 0.0M
2023-07-05 81.22 81.45 81.00 81.01 0.0M
2023-07-04 81.08 81.89 81.08 81.61 0.0M
2023-07-03 81.38 81.93 81.15 81.19 0.0M
2023-06-30 80.63 81.54 80.63 81.32 0.0M
2023-06-29 80.59 80.67 80.33 80.45 0.0M
2023-06-28 80.52 80.81 80.36 80.74 0.0M
2023-06-27 80.98 80.98 80.12 80.59 0.0M
2023-06-26 80.69 80.81 80.32 80.77 0.0M
2023-06-23 80.59 81.13 80.52 80.78 0.0M
2023-06-22 80.54 81.01 80.24 81.01 0.0M
2023-06-21 81.79 81.79 81.19 81.19 0.0M
2023-06-20 81.87 82.29 81.84 81.97 0.0M
2023-06-19 82.52 82.79 82.19 82.19 0.0M
2023-06-16 82.70 83.06 81.81 82.68 0.0M
2023-06-15 82.06 82.53 82.04 82.45 0.0M
2023-06-14 82.12 82.75 82.12 82.14 0.0M
2023-06-13 81.83 82.31 81.37 82.19 0.0M
2023-06-12 82.29 82.31 81.40 81.50 0.0M
2023-06-09 82.13 82.13 81.58 82.04 0.0M
2023-06-08 82.02 82.12 81.81 82.12 0.0M
2023-06-07 82.08 82.40 81.86 82.09 0.0M
2023-06-06 81.31 82.36 81.19 82.21 0.0M
2023-06-05 82.10 82.10 81.30 81.36 0.0M
2023-06-02 81.03 82.10 80.95 82.10 0.0M
2023-06-01 80.34 80.79 80.30 80.69 0.0M
2023-05-31 80.12 80.43 80.01 80.34 0.0M
2023-05-30 81.34 81.34 80.27 80.48 0.0M
2023-05-29 81.30 81.45 80.99 81.42 0.0M
2023-05-26 80.84 81.24 80.44 81.24 0.0M
2023-05-25 81.02 81.19 80.48 80.69 0.0M
2023-05-24 82.06 82.18 80.56 80.90 0.0M
2023-05-23 82.40 82.71 82.22 82.33 0.0M
2023-05-22 82.48 82.75 82.30 82.56 0.0M
2023-05-19 82.60 82.85 82.53 82.72 0.0M
2023-05-18 82.32 82.45 82.12 82.19 0.0M
2023-05-17 81.76 82.47 81.38 82.44 0.0M
2023-05-16 82.20 82.62 81.97 81.97 0.0M
2023-05-15 82.55 82.74 82.24 82.70 0.0M
2023-05-12 81.81 82.62 81.81 82.16 0.0M
2023-05-11 82.11 82.84 81.18 81.68 0.0M
2023-05-10 82.44 82.82 81.64 82.01 0.0M
2023-05-09 82.54 82.61 81.93 82.42 0.0M
2023-05-08 82.53 82.64 82.03 82.58 0.0M
2023-05-05 81.67 82.62 81.24 82.62 0.0M
2023-05-04 81.04 81.49 80.56 81.24 0.0M
2023-05-03 81.10 81.69 81.10 81.12 0.0M
2023-05-02 82.63 82.76 80.87 81.02 0.0M
2023-04-28 81.79 82.79 81.61 82.61 0.0M
2023-04-27 81.25 82.26 81.25 82.00 0.0M
2023-04-26 81.82 82.26 81.13 81.13 0.0M
2023-04-25 81.86 82.46 81.62 81.66 0.0M
2023-04-24 82.04 82.74 82.04 82.11 0.0M
2023-04-21 82.24 82.97 82.24 82.34 0.0M
2023-04-20 82.27 82.79 82.27 82.28 0.0M
2023-04-19 82.36 82.82 82.03 82.41 0.0M
2023-04-18 82.18 82.84 82.17 82.32 0.0M
2023-04-17 81.31 82.55 81.31 82.08 0.0M
2023-04-14 81.78 82.46 81.62 81.77 0.0M
2023-04-13 81.67 82.11 81.57 81.90 0.0M
2023-04-12 81.27 82.19 81.26 81.47 0.0M
2023-04-11 81.66 81.94 81.34 81.34 0.0M
2023-04-06 80.38 81.40 80.35 81.04 0.0M
2023-04-05 79.92 80.62 79.92 80.41 0.0M
2023-04-04 80.43 81.13 79.87 79.87 0.0M
2023-04-03 79.89 80.71 79.89 80.34 0.0M
2023-03-31 79.51 80.24 79.45 79.76 0.0M
2023-03-30 79.04 79.85 79.04 79.35 0.0M
2023-03-29 78.18 79.17 78.18 78.80 0.0M
2023-03-28 78.53 78.95 77.79 77.81 0.0M
2023-03-27 77.87 78.48 77.87 78.22 0.0M
2023-03-24 77.64 77.73 77.02 77.40 0.0M
2023-03-23 78.18 78.46 77.06 77.44 0.0M
2023-03-22 78.43 79.16 77.80 77.80 0.0M
2023-03-21 78.06 78.88 78.06 78.54 0.0M
2023-03-20 75.63 77.94 75.63 77.74 0.0M
2023-03-17 77.95 78.76 76.49 76.50 0.0M
2023-03-16 77.13 77.95 77.03 77.95 0.0M
2023-03-15 79.02 79.28 76.62 77.14 0.0M
2023-03-14 78.51 79.58 78.41 79.07 0.0M
2023-03-13 79.93 80.21 77.88 77.88 0.0M
2023-03-10 80.13 80.65 79.41 79.43 0.0M
2023-03-09 81.24 81.78 80.55 80.55 0.0M
2023-03-08 80.28 81.82 80.28 81.39 0.0M
2023-03-07 81.77 82.33 80.89 80.97 0.0M
2023-03-06 82.14 82.54 81.60 81.60 0.0M
2023-03-03 82.17 82.76 81.32 82.27 0.0M
2023-03-02 81.18 82.24 81.18 82.11 0.0M
2023-03-01 82.06 82.41 81.46 81.52 0.0M
2023-02-28 82.11 82.63 81.78 81.78 0.0M
2023-02-27 81.90 82.71 81.90 82.31 0.0M
2023-02-24 82.10 82.56 81.48 81.66 0.0M
2023-02-23 82.06 82.52 81.80 82.18 0.0M
2023-02-22 82.31 82.37 81.81 81.81 0.0M
2023-02-21 81.96 83.03 81.96 82.44 0.0M
2023-02-20 82.31 82.57 82.12 82.16 0.0M
2023-02-17 81.66 82.27 81.66 82.19 0.0M
2023-02-16 82.19 82.86 81.92 81.92 0.0M
2023-02-15 81.77 82.17 81.53 82.16 0.0M
2023-02-14 81.89 82.77 81.89 82.45 0.0M
2023-02-13 80.98 82.06 80.98 81.98 0.0M
2023-02-10 80.87 81.40 80.87 81.05 0.0M
2023-02-09 81.06 81.93 81.01 81.01 0.0M
2023-02-08 80.77 81.43 80.66 80.75 0.0M
2023-02-07 79.94 80.74 79.94 80.62 0.0M
2023-02-06 79.95 80.26 79.84 79.86 0.0M
2023-02-03 79.55 80.44 79.55 80.15 0.0M
2023-02-02 79.79 80.38 79.67 79.95 0.0M
2023-02-01 80.23 80.60 79.71 80.23 0.0M
2023-01-31 81.70 82.15 81.44 81.87 0.0M
2023-01-30 81.33 82.32 81.33 82.16 0.0M
2023-01-27 81.71 82.19 81.71 82.02 0.0M
2023-01-26 81.54 82.24 81.21 82.24 0.0M
2023-01-25 81.19 81.80 81.19 81.80 0.0M
2023-01-24 82.06 82.06 81.37 81.55 0.0M
2023-01-23 81.74 82.45 81.74 82.36 0.0M
2023-01-20 82.14 82.44 82.09 82.44 0.0M
2023-01-19 82.14 82.50 81.83 82.49 0.0M
2023-01-18 82.49 83.26 82.49 82.85 0.0M
2023-01-17 81.84 82.88 81.84 82.88 0.0M
2023-01-16 81.84 82.28 81.84 82.16 0.0M
2023-01-13 81.36 82.33 81.36 82.33 0.0M
2023-01-12 80.84 81.62 80.84 81.59 0.0M
2023-01-11 80.57 81.23 80.57 81.20 0.0M
2023-01-10 80.41 81.06 80.41 80.99 0.0M
2023-01-09 80.97 81.45 80.97 80.98 0.0M
2023-01-06 79.93 81.23 79.93 81.23 0.0M
2023-01-05 79.24 80.23 79.24 80.13 0.0M
2023-01-04 79.48 80.22 79.48 79.73 0.0M
2023-01-03 78.20 79.89 78.20 79.40 0.0M
2023-01-02 77.82 78.92 77.82 78.17 0.0M