UBS FTSE 100 UCITS ETF GBP dis

UB03
🏛️ germany →
97.16
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
2021-12-30 82.01 82.01 82.01 82.01 0.0M
2021-12-29 82.20 82.20 82.20 82.20 0.0M
2021-12-28 81.46 81.46 81.46 81.46 0.0M
2021-12-27 79.54 79.54 79.54 79.54 0.0M
2021-12-23 80.61 80.61 80.61 80.61 0.0M
2021-12-22 79.52 79.52 79.52 79.52 0.0M
2021-12-21 78.91 78.91 78.91 78.91 0.0M
2021-12-20 77.27 77.27 77.27 77.27 0.0M
2021-12-17 79.30 79.30 79.30 79.30 0.0M
2021-12-16 79.13 79.13 79.13 79.13 0.0M
2021-12-15 78.84 78.84 78.84 78.84 0.0M
2021-12-14 79.15 79.15 79.15 79.15 0.0M
2021-12-13 79.62 79.62 79.62 79.62 0.0M
2021-12-10 79.57 79.57 79.57 79.57 0.0M
2021-12-09 79.67 79.67 79.67 79.67 0.0M
2021-12-08 79.14 79.14 79.14 79.14 0.0M
2021-12-07 80.09 80.09 80.09 80.09 0.0M
2021-12-06 78.01 78.01 78.01 78.01 0.0M
2021-12-03 78.16 78.16 78.16 78.16 0.0M
2021-12-02 77.65 77.65 77.65 77.65 0.0M
2021-12-01 77.82 77.82 77.82 77.82 0.0M
2021-11-30 76.83 76.83 76.83 76.83 0.0M
2021-11-29 77.97 77.97 77.97 77.97 0.0M
2021-11-26 78.00 78.00 78.00 78.00 0.0M
2021-11-25 80.65 80.65 80.65 80.65 0.0M
2021-11-24 80.75 80.75 80.75 80.75 0.0M
2021-11-23 79.90 79.90 79.90 79.90 0.0M
2021-11-22 80.21 80.21 80.21 80.21 0.0M
2021-11-19 80.41 80.41 80.41 80.41 0.0M
2021-11-18 78.86 78.86 78.86 78.86 0.0M
2021-11-17 80.72 80.72 80.72 80.72 0.0M
2021-11-16 80.79 80.79 80.79 80.79 0.0M
2021-11-15 80.04 80.04 80.04 80.04 0.0M
2021-11-12 79.90 79.90 79.90 79.90 0.0M
2021-11-11 79.77 79.77 79.77 79.77 0.0M
2021-11-10 79.17 79.17 79.17 79.17 0.0M
2021-11-09 79.06 79.06 79.06 79.06 0.0M
2021-11-08 79.00 79.63 79.00 79.63 0.0M
2021-11-05 78.98 78.98 78.98 78.98 0.0M
2021-11-04 79.42 79.42 79.42 79.42 0.0M
2021-11-03 79.20 79.20 79.20 79.20 0.0M
2021-11-02 79.22 79.22 79.22 79.22 0.0M
2021-11-01 79.58 79.58 79.58 79.58 0.0M
2021-10-29 79.29 79.29 79.29 79.29 0.0M
2021-10-28 79.59 79.59 79.59 79.59 0.0M
2021-10-27 80.01 80.01 80.01 80.01 0.0M
2021-10-26 79.70 79.70 79.70 79.70 0.0M
2021-10-25 79.32 79.32 79.32 79.32 0.0M
2021-10-22 79.26 79.26 79.26 79.26 0.0M
2021-10-21 79.09 79.09 79.09 79.09 0.0M
2021-10-20 79.25 79.25 79.25 79.25 0.0M
2021-10-19 79.02 79.02 79.02 79.02 0.0M
2021-10-18 79.46 79.46 79.46 79.46 0.0M
2021-10-15 79.20 79.20 79.20 79.20 0.0M
2021-10-14 78.80 78.80 78.80 78.80 0.0M
2021-10-13 77.74 77.74 77.74 77.74 0.0M
2021-10-12 77.30 77.30 77.30 77.30 0.0M
2021-10-11 77.79 77.79 77.79 77.79 0.0M
2021-10-08 77.61 77.61 77.61 77.61 0.0M
2021-10-07 76.99 76.99 76.99 76.99 0.0M
2021-10-06 76.41 76.41 76.41 76.41 0.0M
2021-10-05 76.84 76.84 76.84 76.84 0.0M
2021-10-04 75.92 75.92 75.92 75.92 0.0M
2021-10-01 75.56 75.56 75.56 75.56 0.0M
2021-09-30 76.66 76.66 76.66 76.66 0.0M
2021-09-29 76.00 76.00 76.00 76.00 0.0M
2021-09-28 76.00 76.00 76.00 76.00 0.0M
2021-09-27 76.81 76.81 76.81 76.81 0.0M
2021-09-24 76.45 76.45 76.45 76.45 0.0M
2021-09-23 76.73 76.73 76.73 76.73 0.0M
2021-09-22 76.02 76.02 76.02 76.02 0.0M
2021-09-21 75.38 75.38 75.38 75.38 0.0M
2021-09-20 74.78 74.78 74.78 74.78 0.0M
2021-09-17 76.61 76.61 76.61 76.61 0.0M
2021-09-16 76.70 76.70 76.70 76.70 0.0M
2021-09-15 76.30 76.30 76.30 76.30 0.0M
2021-09-14 76.53 76.53 76.53 76.53 0.0M
2021-09-13 76.81 76.81 76.81 76.81 0.0M
2021-09-10 76.52 76.52 76.52 76.52 0.0M
2021-09-09 76.00 76.00 76.00 76.00 0.0M
2021-09-08 76.41 76.41 76.41 76.41 0.0M
2021-09-07 77.18 77.18 77.18 77.18 0.0M
2021-09-06 77.59 77.59 77.59 77.59 0.0M
2021-09-03 77.42 77.42 77.42 77.42 0.0M
2021-09-02 77.12 77.12 77.12 77.12 0.0M
2021-09-01 77.28 77.28 77.28 77.28 0.0M
2021-08-31 77.08 77.08 77.08 77.08 0.0M
2021-08-30 77.07 77.07 77.07 77.07 0.0M
2021-08-27 77.05 77.05 77.05 77.05 0.0M
2021-08-26 76.80 76.80 76.80 76.80 0.0M
2021-08-25 77.10 77.10 77.10 77.10 0.0M
2021-08-24 76.62 76.62 76.62 76.62 0.0M
2021-08-23 76.86 76.86 76.86 76.86 0.0M
2021-08-20 76.16 76.16 76.16 76.16 0.0M
2021-08-19 76.32 76.32 76.32 76.32 0.0M
2021-08-18 77.62 77.62 77.62 77.62 0.0M
2021-08-17 77.17 77.17 77.17 77.17 0.0M
2021-08-16 77.69 77.69 77.69 77.69 0.0M
2021-08-13 78.28 78.28 78.28 78.28 0.0M
2021-08-12 78.53 78.53 78.53 78.53 0.0M
2021-08-11 77.86 77.86 77.86 77.86 0.0M
2021-08-10 77.46 77.46 77.46 77.46 0.0M
2021-08-09 77.05 77.05 77.05 77.05 0.0M
2021-08-06 77.15 77.15 77.15 77.15 0.0M
2021-08-05 76.93 76.93 76.93 76.93 0.0M
2021-08-04 76.88 76.88 76.88 76.88 0.0M
2021-08-03 76.51 76.51 76.51 76.51 0.0M
2021-08-02 76.40 76.40 76.40 76.40 0.0M
2021-07-30 77.38 77.38 77.38 77.38 0.0M
2021-07-29 77.77 77.77 77.77 77.77 0.0M
2021-07-28 77.09 77.09 77.09 77.09 0.0M
2021-07-27 76.03 76.03 76.03 76.03 0.0M
2021-07-26 76.36 76.36 76.36 76.36 0.0M
2021-07-23 76.64 76.64 76.64 76.64 0.0M
2021-07-22 76.40 76.40 76.40 76.40 0.0M
2021-07-21 74.71 74.71 74.71 74.71 0.0M
2021-07-20 75.05 75.05 75.05 75.05 0.0M
2021-07-19 75.85 75.85 75.85 75.85 0.0M
2021-07-16 77.09 77.09 77.09 77.09 0.0M
2021-07-15 77.66 77.66 77.66 77.66 0.0M
2021-07-14 77.99 77.99 77.99 77.99 0.0M
2021-07-13 78.25 78.25 78.25 78.25 0.0M
2021-07-12 77.51 77.51 77.51 77.51 0.0M
2021-07-09 77.00 77.00 77.00 77.00 0.0M
2021-07-08 77.87 77.87 77.87 77.87 0.0M
2021-07-07 77.94 77.94 77.94 77.94 0.0M
2021-07-06 78.46 78.46 78.46 78.46 0.0M
2021-07-05 77.81 77.81 77.81 77.81 0.0M
2021-07-02 78.01 78.01 78.01 78.01 0.0M
2021-07-01 77.01 77.01 77.01 77.01 0.0M
2021-06-30 76.89 76.89 76.89 76.89 0.0M
2021-06-29 77.47 77.47 77.47 77.47 0.0M
2021-06-28 77.64 77.64 77.64 77.64 0.0M
2021-06-25 77.76 77.76 77.76 77.76 0.0M
2021-06-24 77.68 77.68 77.68 77.68 0.0M
2021-06-23 77.29 77.29 77.29 77.29 0.0M
2021-06-22 77.40 77.40 77.40 77.40 0.0M
2021-06-21 76.72 76.72 76.72 76.72 0.0M
2021-06-18 77.91 77.91 77.81 77.81 0.0M
2021-06-17 78.28 78.28 78.28 78.28 0.0M
2021-06-16 78.35 78.35 78.35 78.35 0.0M
2021-06-15 77.91 77.91 77.91 77.91 0.0M
2021-06-14 77.90 77.90 77.90 77.90 0.0M
2021-06-11 77.30 77.30 77.30 77.30 0.0M
2021-06-10 76.88 76.88 76.88 76.88 0.0M
2021-06-09 76.98 76.98 76.98 76.98 0.0M
2021-06-08 77.15 77.15 77.15 77.15 0.0M
2021-06-07 76.59 76.59 76.59 76.59 0.0M
2021-06-04 75.34 75.34 75.34 75.34 0.0M
2021-06-03 77.00 77.00 77.00 77.00 0.0M
2021-06-02 77.00 77.00 77.00 77.00 0.0M
2021-06-01 76.56 76.56 76.56 76.56 0.0M
2021-05-31 76.19 76.19 76.19 76.19 0.0M
2021-05-28 76.48 76.48 76.48 76.48 0.0M
2021-05-27 76.01 76.01 76.01 76.01 0.0M
2021-05-26 75.90 75.90 75.90 75.90 0.0M
2021-05-25 76.39 76.39 76.39 76.39 0.0M
2021-05-21 76.11 76.11 76.11 76.11 0.0M
2021-05-20 75.58 75.58 75.58 75.58 0.0M
2021-05-19 75.38 75.38 75.38 75.38 0.0M
2021-05-18 76.96 76.96 76.96 76.96 0.0M
2021-05-17 76.40 76.40 76.40 76.40 0.0M
2021-05-14 75.96 75.96 75.96 75.96 0.0M
2021-05-13 75.36 75.36 75.36 75.36 0.0M
2021-05-12 75.26 75.26 75.26 75.26 0.0M
2021-05-11 75.92 75.92 75.92 75.92 0.0M
2021-05-10 77.24 77.24 77.24 77.24 0.0M
2021-05-07 76.36 76.36 76.36 76.36 0.0M
2021-05-06 76.10 76.10 76.10 76.10 0.0M
2021-05-05 75.43 75.43 75.43 75.43 0.0M
2021-05-04 75.51 75.51 75.51 75.51 0.0M
2021-05-03 75.19 75.19 75.19 75.19 0.0M
2021-04-30 74.78 74.78 74.78 74.78 0.0M
2021-04-29 75.25 75.25 75.25 75.25 0.0M
2021-04-28 74.68 74.68 74.68 74.68 0.0M
2021-04-27 74.68 74.68 74.68 74.68 0.0M
2021-04-26 74.39 74.39 74.39 74.39 0.0M
2021-04-23 74.30 74.30 74.30 74.30 0.0M
2021-04-22 74.55 74.55 74.55 74.55 0.0M
2021-04-21 74.36 74.36 74.36 74.36 0.0M
2021-04-20 75.42 75.42 75.42 75.42 0.0M
2021-04-19 75.75 75.75 75.75 75.75 0.0M
2021-04-16 75.11 75.11 75.11 75.11 0.0M
2021-04-15 74.67 74.67 74.67 74.67 0.0M
2021-04-14 74.06 74.06 74.06 74.06 0.0M
2021-04-13 74.14 74.14 74.14 74.14 0.0M
2021-04-12 74.01 74.01 74.01 74.01 0.0M
2021-04-09 74.60 74.60 74.60 74.60 0.0M
2021-04-08 74.66 74.66 74.66 74.66 0.0M
2021-04-07 74.29 74.29 74.29 74.29 0.0M
2021-04-06 74.39 74.39 74.39 74.39 0.0M
2021-04-01 73.68 73.68 73.68 73.68 0.0M
2021-03-31 73.71 73.71 73.71 73.71 0.0M
2021-03-30 73.64 73.64 73.64 73.64 0.0M
2021-03-29 73.20 73.20 73.20 73.20 0.0M
2021-03-26 73.14 73.14 73.14 73.14 0.0M
2021-03-25 72.08 72.08 72.08 72.08 0.0M
2021-03-24 71.94 71.94 71.94 71.94 0.0M
2021-03-23 72.12 72.12 72.12 72.12 0.0M
2021-03-22 72.44 72.44 72.44 72.44 0.0M
2021-03-19 73.17 73.17 73.17 73.17 0.0M
2021-03-18 73.29 73.29 73.29 73.29 0.0M
2021-03-17 73.53 73.53 73.53 73.53 0.0M
2021-03-16 73.17 73.17 73.17 73.17 0.0M
2021-03-15 73.55 73.55 73.55 73.55 0.0M
2021-03-12 72.91 72.91 72.91 72.91 0.0M
2021-03-11 72.60 72.60 72.60 72.60 0.0M
2021-03-10 72.60 72.60 72.60 72.60 0.0M
2021-03-09 72.78 72.78 72.78 72.78 0.0M
2021-03-08 71.70 71.70 71.70 71.70 0.0M
2021-03-05 70.84 70.84 70.84 70.84 0.0M
2021-03-04 71.06 71.06 71.06 71.06 0.0M
2021-03-03 71.20 71.20 71.20 71.20 0.0M
2021-03-02 70.47 70.47 70.47 70.47 0.0M
2021-03-01 70.43 70.43 70.43 70.43 0.0M
2021-02-26 70.45 70.45 70.45 70.45 0.0M
2021-02-25 71.46 71.46 71.46 71.46 0.0M
2021-02-24 71.05 71.05 71.05 71.05 0.0M
2021-02-23 70.72 70.72 70.72 70.72 0.0M
2021-02-22 70.14 70.14 70.14 70.14 0.0M
2021-02-19 70.35 70.35 70.35 70.35 0.0M
2021-02-18 71.05 71.05 71.05 71.05 0.0M
2021-02-17 71.39 71.39 71.39 71.39 0.0M
2021-02-16 71.51 71.51 71.51 71.51 0.0M
2021-02-15 70.02 70.02 70.02 70.02 0.0M
2021-02-12 68.18 68.18 68.18 68.18 0.0M
2021-02-11 68.57 68.57 68.57 68.57 0.0M
2021-02-10 68.79 68.79 68.79 68.79 0.0M
2021-02-09 68.32 68.32 68.32 68.32 0.0M
2021-02-08 68.36 68.36 68.36 68.36 0.0M
2021-02-05 68.60 68.60 68.60 68.60 0.0M
2021-02-04 68.02 68.02 68.02 68.02 0.0M
2021-02-03 68.58 68.58 68.58 68.58 0.0M
2021-02-02 68.07 68.07 68.07 68.07 0.0M
2021-02-01 67.32 67.32 67.32 67.32 0.0M
2021-01-29 67.77 67.77 67.77 67.77 0.0M
2021-01-28 68.18 68.18 68.18 68.18 0.0M
2021-01-27 69.85 69.85 69.85 69.85 0.0M
2021-01-26 70.21 70.21 70.21 70.21 0.0M
2021-01-25 70.47 70.47 70.47 70.47 0.0M
2021-01-22 70.08 70.08 70.08 70.08 0.0M
2021-01-21 71.65 71.65 71.65 71.65 0.0M
2021-01-20 70.68 70.68 70.68 70.68 0.0M
2021-01-19 70.87 70.87 70.87 70.87 0.0M
2021-01-18 70.47 70.47 70.47 70.47 0.0M
2021-01-15 71.31 71.31 71.31 71.31 0.0M
2021-01-14 71.25 71.25 71.25 71.25 0.0M
2021-01-13 70.92 70.92 70.92 70.92 0.0M
2021-01-12 70.60 70.60 70.60 70.60 0.0M
2021-01-11 70.93 70.93 70.93 70.93 0.0M
2021-01-08 71.42 71.42 71.42 71.42 0.0M
2021-01-07 70.55 70.55 70.55 70.55 0.0M
2021-01-06 70.08 70.08 70.08 70.08 0.0M
2021-01-05 68.31 68.31 68.31 68.31 0.0M
2021-01-04 68.61 68.61 68.61 68.61 0.0M