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
2024-12-30 90.68 90.68 90.68 90.68 0.0M
2024-12-27 90.07 90.07 90.07 90.07 0.0M
2024-12-23 89.93 89.93 89.93 89.93 0.0M
2024-12-20 89.68 89.68 89.68 89.68 0.0M
2024-12-19 91.16 91.16 91.16 91.16 0.0M
2024-12-18 91.93 91.93 91.93 91.93 0.0M
2024-12-17 91.57 91.57 91.57 91.57 0.0M
2024-12-16 91.79 91.79 91.79 91.79 0.0M
2024-12-13 92.88 92.88 92.88 92.88 0.0M
2024-12-12 93.35 93.35 93.35 93.35 0.0M
2024-12-11 92.40 92.40 92.40 92.40 0.0M
2024-12-10 92.98 92.98 92.98 92.98 0.0M
2024-12-09 92.98 92.98 92.98 92.98 0.0M
2024-12-06 92.93 92.93 92.93 92.93 0.0M
2024-12-05 93.49 93.49 93.49 93.49 0.0M
2024-12-04 93.45 93.45 93.45 93.45 0.0M
2024-12-03 93.41 93.41 93.41 93.41 0.0M
2024-12-02 92.82 92.82 92.82 92.82 0.0M
2024-11-29 92.39 92.39 92.39 92.39 0.0M
2024-11-28 92.48 92.48 92.48 92.48 0.0M
2024-11-27 91.77 91.77 91.77 91.77 0.0M
2024-11-26 91.69 91.69 91.69 91.69 0.0M
2024-11-25 92.18 92.18 92.18 92.18 0.0M
2024-11-22 90.96 90.96 90.96 90.96 0.0M
2024-11-21 89.71 89.71 89.71 89.71 0.0M
2024-11-20 89.83 89.83 89.83 89.83 0.0M
2024-11-19 89.86 89.86 89.86 89.86 0.0M
2024-11-18 89.18 89.18 89.18 89.18 0.0M
2024-11-15 88.96 88.96 88.96 88.96 0.0M
2024-11-14 88.98 88.98 88.98 88.98 0.0M
2024-11-13 88.96 88.96 88.96 88.96 0.0M
2024-11-12 89.59 89.59 89.59 89.59 0.0M
2024-11-11 90.46 90.46 90.46 90.46 0.0M
2024-11-08 90.10 90.10 90.10 90.10 0.0M
2024-11-07 90.52 90.52 90.52 90.52 0.0M
2024-11-06 91.25 91.25 91.25 91.25 0.0M
2024-11-05 89.80 89.80 89.80 89.80 0.0M
2024-11-04 89.90 89.90 89.90 89.90 0.0M
2024-11-01 88.86 88.86 88.86 88.86 0.0M
2024-10-31 89.09 89.09 89.09 89.09 0.0M
2024-10-30 90.18 90.18 90.18 90.18 0.0M
2024-10-29 91.45 91.45 91.45 91.45 0.0M
2024-10-28 90.97 90.97 90.97 90.97 0.0M
2024-10-25 91.01 91.01 91.01 91.01 0.0M
2024-10-24 91.78 91.78 91.78 91.78 0.0M
2024-10-23 91.97 91.97 91.97 91.97 0.0M
2024-10-22 91.60 91.60 91.60 91.60 0.0M
2024-10-21 92.25 92.25 92.25 92.25 0.0M
2024-10-18 92.41 92.41 92.41 92.41 0.0M
2024-10-17 91.36 91.36 91.36 91.36 0.0M
2024-10-16 90.90 90.90 90.90 90.90 0.0M
2024-10-15 90.86 90.86 90.86 90.86 0.0M
2024-10-14 90.41 90.41 90.41 90.41 0.0M
2024-10-11 90.10 90.10 90.10 90.10 0.0M
2024-10-10 90.70 90.70 90.70 90.70 0.0M
2024-10-09 90.02 90.02 90.02 90.02 0.0M
2024-10-08 89.76 89.76 89.76 89.76 0.0M
2024-10-07 91.02 91.02 91.02 91.02 0.0M
2024-10-04 90.63 90.63 90.63 90.63 0.0M
2024-10-03 90.83 90.83 90.83 90.83 0.0M
2024-10-02 91.54 91.54 91.54 91.54 0.0M
2024-10-01 90.69 90.69 90.69 90.69 0.0M
2024-09-30 91.42 91.42 91.42 91.42 0.0M
2024-09-27 91.37 91.37 91.37 91.37 0.0M
2024-09-26 91.26 91.26 91.26 91.26 0.0M
2024-09-25 90.66 90.66 90.66 90.66 0.0M
2024-09-24 91.30 91.30 91.30 91.30 0.0M
2024-09-23 90.03 90.03 90.03 90.03 0.0M
2024-09-20 90.61 90.61 90.61 90.61 0.0M
2024-09-19 90.74 90.74 90.74 90.74 0.0M
2024-09-18 90.24 90.24 90.24 90.24 0.0M
2024-09-17 90.89 90.89 90.89 90.89 0.0M
2024-09-16 89.80 89.80 89.80 89.80 0.0M
2024-09-13 89.84 89.84 89.84 89.84 0.0M
2024-09-12 90.12 90.12 90.12 90.12 0.0M
2024-09-11 89.33 89.33 89.33 89.33 0.0M
2024-09-10 89.42 89.42 89.42 89.42 0.0M
2024-09-09 89.48 89.48 89.48 89.48 0.0M
2024-09-06 89.36 89.36 89.36 89.36 0.0M
2024-09-05 90.11 90.11 90.11 90.11 0.0M
2024-09-04 89.78 89.78 89.78 89.78 0.0M
2024-09-03 91.16 91.16 91.16 91.16 0.0M
2024-09-02 91.25 91.25 91.25 91.25 0.0M
2024-08-30 91.75 91.75 91.75 91.75 0.0M
2024-08-29 91.15 91.15 91.15 91.15 0.0M
2024-08-28 90.75 90.75 90.75 90.75 0.0M
2024-08-27 90.82 90.82 90.82 90.82 0.0M
2024-08-26 90.08 90.08 90.08 90.08 0.0M
2024-08-23 89.79 89.79 89.79 89.79 0.0M
2024-08-22 89.30 89.30 89.30 89.30 0.0M
2024-08-21 88.91 88.91 88.91 88.91 0.0M
2024-08-20 89.73 89.73 89.73 89.73 0.0M
2024-08-19 89.28 89.28 89.28 89.28 0.0M
2024-08-16 89.72 89.72 89.72 89.72 0.0M
2024-08-15 88.75 88.75 88.75 88.75 0.0M
2024-08-14 88.26 88.26 88.26 88.26 0.0M
2024-08-13 88.08 88.08 88.08 88.08 0.0M
2024-08-12 87.77 87.77 87.77 87.77 0.0M
2024-08-09 87.07 87.07 87.07 87.07 0.0M
2024-08-08 85.81 85.81 85.81 85.81 0.0M
2024-08-07 86.02 86.02 86.02 86.02 0.0M
2024-08-06 87.60 87.60 87.60 87.60 0.0M
2024-08-05 87.31 87.31 87.31 87.31 0.0M
2024-08-02 90.92 90.92 90.92 90.92 0.0M
2024-08-01 92.89 92.89 92.89 92.89 0.0M
2024-07-31 92.96 92.96 92.96 92.96 0.0M
2024-07-30 91.86 91.86 91.86 91.86 0.0M
2024-07-29 92.51 92.51 92.51 92.51 0.0M
2024-07-26 91.14 91.14 91.14 91.14 0.0M
2024-07-25 89.90 89.90 89.90 89.90 0.0M
2024-07-24 90.56 90.56 90.56 90.56 0.0M
2024-07-23 91.14 91.14 91.14 91.14 0.0M
2024-07-22 91.17 91.17 91.17 91.17 0.0M
2024-07-19 90.54 90.54 90.54 90.54 0.0M
2024-07-18 91.56 91.56 91.56 91.56 0.0M
2024-07-17 90.80 90.80 90.80 90.80 0.0M
2024-07-16 90.56 90.56 90.56 90.56 0.0M
2024-07-15 91.53 91.53 91.53 91.53 0.0M
2024-07-12 91.69 91.69 91.69 91.69 0.0M
2024-07-11 90.90 90.90 90.90 90.90 0.0M
2024-07-10 90.12 90.12 90.12 90.12 0.0M
2024-07-09 90.56 90.56 90.56 90.56 0.0M
2024-07-08 90.64 90.64 90.64 90.64 0.0M
2024-07-05 91.17 91.17 91.17 91.17 0.0M
2024-07-04 90.68 90.68 90.68 90.68 0.0M
2024-07-03 89.99 89.99 89.99 89.99 0.0M
2024-07-02 89.28 89.28 89.28 89.28 0.0M
2024-07-01 90.20 90.20 90.20 90.20 0.0M
2024-06-28 90.73 90.73 90.73 90.73 0.0M
2024-06-27 90.93 90.93 90.93 90.93 0.0M
2024-06-26 91.58 91.58 91.58 91.58 0.0M
2024-06-25 91.45 91.45 91.45 91.45 0.0M
2024-06-24 90.53 90.53 90.53 90.53 0.0M
2024-06-21 91.00 91.00 91.00 91.00 0.0M
2024-06-20 90.68 90.68 90.68 90.68 0.0M
2024-06-19 90.14 90.14 90.14 90.14 0.0M
2024-06-18 90.24 90.24 90.24 90.24 0.0M
2024-06-17 90.05 90.05 90.05 90.05 0.0M
2024-06-14 90.35 90.35 90.35 90.35 0.0M
2024-06-13 90.65 90.65 90.65 90.65 0.0M
2024-06-12 90.72 90.72 90.72 90.72 0.0M
2024-06-11 90.81 90.81 90.81 90.81 0.0M
2024-06-10 90.54 90.54 90.54 90.54 0.0M
2024-06-07 90.58 90.58 90.58 90.58 0.0M
2024-06-06 90.16 90.16 90.16 90.16 0.0M
2024-06-05 90.01 90.01 90.01 90.01 0.0M
2024-06-04 89.73 89.73 89.73 89.73 0.0M
2024-06-03 90.40 90.40 90.40 90.40 0.0M
2024-05-31 89.86 89.86 89.86 89.86 0.0M
2024-05-30 89.30 89.30 89.30 89.30 0.0M
2024-05-29 90.42 90.42 90.42 90.42 0.0M
2024-05-28 91.08 91.08 91.08 91.08 0.0M
2024-05-27 90.50 90.50 90.50 90.50 0.0M
2024-05-24 90.55 90.55 90.55 90.55 0.0M
2024-05-23 91.37 91.37 91.37 91.37 0.0M
2024-05-22 91.36 91.36 91.36 91.36 0.0M
2024-05-21 91.23 91.23 91.23 91.23 0.0M
2024-05-20 91.56 91.56 91.56 91.56 0.0M
2024-05-17 91.30 91.30 91.30 91.30 0.0M
2024-05-16 90.95 90.95 90.95 90.95 0.0M
2024-05-15 91.43 91.43 91.43 91.43 0.0M
2024-05-14 90.59 90.59 90.59 90.59 0.0M
2024-05-13 90.62 90.62 90.62 90.62 0.0M
2024-05-10 90.64 90.64 90.64 90.64 0.0M
2024-05-09 89.83 89.83 89.83 89.83 0.0M
2024-05-08 89.64 89.64 89.64 89.64 0.0M
2024-05-07 89.09 89.09 89.09 89.09 0.0M
2024-05-06 88.59 88.59 88.59 88.59 0.0M
2024-05-03 88.50 88.50 88.50 88.50 0.0M
2024-05-02 87.81 87.81 87.81 87.81 0.0M
2024-04-30 88.36 88.36 88.36 88.36 0.0M
2024-04-29 88.35 88.35 88.35 88.35 0.0M
2024-04-26 87.45 87.45 87.45 87.45 0.0M
2024-04-25 87.18 87.18 87.18 87.18 0.0M
2024-04-24 86.78 86.78 86.78 86.78 0.0M
2024-04-23 86.31 86.31 86.31 86.31 0.0M
2024-04-22 85.55 85.55 85.55 85.55 0.0M
2024-04-19 84.54 84.54 84.54 84.54 0.0M
2024-04-18 84.87 84.87 84.87 84.87 0.0M
2024-04-17 84.92 84.92 84.92 84.92 0.0M
2024-04-16 84.90 84.90 84.90 84.90 0.0M
2024-04-15 85.83 85.83 85.83 85.83 0.0M
2024-04-12 86.25 86.25 86.25 86.25 0.0M
2024-04-11 85.84 85.84 85.84 85.84 0.0M
2024-04-10 85.87 85.87 85.87 85.87 0.0M
2024-04-09 84.70 84.70 84.70 84.70 0.0M
2024-04-08 84.78 84.78 84.78 84.78 0.0M
2024-04-05 84.70 84.70 84.70 84.70 0.0M
2024-04-04 85.37 85.37 85.37 85.37 0.0M
2024-04-03 84.76 84.76 84.76 84.76 0.0M
2024-04-02 86.17 86.17 86.17 86.17 0.0M
2024-03-28 85.54 85.54 85.54 85.54 0.0M
2024-03-27 84.70 84.70 84.70 84.70 0.0M
2024-03-26 84.70 84.70 84.70 84.70 0.0M
2024-03-25 85.06 85.06 85.06 85.06 0.0M
2024-03-22 84.74 84.74 84.74 84.74 0.0M
2024-03-21 84.34 84.34 84.34 84.34 0.0M
2024-03-20 83.11 83.11 83.11 83.11 0.0M
2024-03-19 83.15 83.15 83.15 83.15 0.0M
2024-03-18 83.11 83.11 83.11 83.11 0.0M
2024-03-15 83.25 83.25 83.25 83.25 0.0M
2024-03-14 83.71 83.71 83.71 83.71 0.0M
2024-03-13 83.46 83.46 83.46 83.46 0.0M
2024-03-12 82.63 82.63 82.63 82.63 0.0M
2024-03-11 82.49 82.49 82.49 82.49 0.0M
2024-03-08 82.72 82.72 82.72 82.72 0.0M
2024-03-07 82.28 82.28 82.28 82.28 0.0M
2024-03-06 82.16 82.16 82.16 82.16 0.0M
2024-03-05 81.49 81.49 81.49 81.49 0.0M
2024-03-04 81.74 81.74 81.74 81.74 0.0M
2024-03-01 82.23 82.23 82.23 82.23 0.0M
2024-02-29 81.39 81.39 81.39 81.39 0.0M
2024-02-28 81.98 81.98 81.98 81.98 0.0M
2024-02-27 82.28 82.28 82.28 82.28 0.0M
2024-02-26 82.43 82.43 82.43 82.43 0.0M
2024-02-23 82.35 82.35 82.35 82.35 0.0M
2024-02-22 82.00 82.00 82.00 82.00 0.0M
2024-02-21 82.02 82.02 82.02 82.02 0.0M
2024-02-20 82.44 82.44 82.44 82.44 0.0M
2024-02-19 82.48 82.48 82.48 82.48 0.0M
2024-02-16 81.80 81.80 81.80 81.80 0.0M
2024-02-15 81.04 81.04 81.04 81.04 0.0M
2024-02-14 80.76 80.76 80.76 80.76 0.0M
2024-02-13 80.75 80.75 80.75 80.75 0.0M
2024-02-12 80.97 80.97 80.97 80.97 0.0M
2024-02-09 81.08 81.08 81.08 81.08 0.0M
2024-02-08 81.56 81.56 81.56 81.56 0.0M
2024-02-07 82.19 82.19 82.19 82.19 0.0M
2024-02-06 81.73 81.73 81.73 81.73 0.0M
2024-02-05 81.62 81.62 81.62 81.62 0.0M
2024-02-02 81.83 81.83 81.83 81.83 0.0M
2024-02-01 81.77 81.77 81.77 81.77 0.0M
2024-01-31 82.67 82.67 82.67 82.67 0.0M
2024-01-30 83.22 83.22 83.22 83.22 0.0M
2024-01-29 83.09 83.09 83.09 83.09 0.0M
2024-01-26 82.47 82.47 82.47 82.47 0.0M
2024-01-25 81.40 81.40 81.40 81.40 0.0M
2024-01-24 81.58 81.58 81.58 81.58 0.0M
2024-01-23 81.40 81.40 81.40 81.40 0.0M
2024-01-22 80.98 80.98 80.98 80.98 0.0M
2024-01-19 81.27 81.27 81.27 81.27 0.0M
2024-01-18 80.55 80.55 80.55 80.55 0.0M
2024-01-17 80.59 80.59 80.59 80.59 0.0M
2024-01-16 80.87 80.87 80.87 80.87 0.0M
2024-01-15 82.35 82.35 82.35 82.35 0.0M
2024-01-12 82.46 82.46 82.46 82.46 0.0M
2024-01-11 82.69 82.69 82.69 82.69 0.0M
2024-01-10 82.60 82.60 82.60 82.60 0.0M
2024-01-09 82.87 82.87 82.87 82.87 0.0M
2024-01-08 82.68 82.68 82.68 82.68 0.0M
2024-01-05 82.70 82.70 82.70 82.70 0.0M
2024-01-04 82.79 82.79 82.79 82.79 0.0M
2024-01-03 82.50 82.50 82.50 82.50 0.0M
2024-01-02 82.46 82.46 82.46 82.46 0.0M