Uber Tech

UBER
🏛️ uk →
98.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:58 97.61 97.61 97.61 97.61 0.0K
08:01 97.75 97.75 97.75 97.75 0.0K
08:09 97.60 97.60 97.60 97.60 0.0K
08:11 97.68 97.68 97.68 97.68 0.0K
08:16 97.64 97.64 97.52 97.52 0.0K
08:18 97.64 97.64 97.64 97.64 0.0K
08:19 97.64 97.64 97.64 97.64 0.0K
08:21 97.64 97.64 97.64 97.64 0.0K
08:22 97.64 97.64 97.64 97.64 0.0K
08:24 97.64 97.64 97.64 97.64 0.0K
08:25 97.64 97.64 97.64 97.64 0.0K
08:27 97.64 97.64 97.64 97.64 0.0K
08:31 97.74 97.74 97.74 97.74 0.0K
08:36 97.61 97.61 97.61 97.61 0.0K
08:37 97.61 97.78 97.61 97.78 0.0K
08:38 97.61 97.61 97.61 97.61 0.0K
08:39 97.78 97.78 97.78 97.78 0.0K
08:40 97.78 97.78 97.78 97.78 0.0K
08:49 97.78 97.78 97.78 97.78 0.0K
08:54 97.76 97.76 97.76 97.76 0.0K
09:05 97.99 97.99 97.99 97.99 0.0K
09:07 97.99 97.99 97.99 97.99 0.0K
09:10 97.76 97.76 97.76 97.76 0.0K
09:19 97.75 97.75 97.75 97.75 0.0K
09:20 97.99 97.99 97.75 97.75 0.0K
09:21 97.75 97.75 97.75 97.75 0.0K
09:25 97.99 97.99 97.99 97.99 0.0K
09:26 97.99 97.99 97.99 97.99 0.0K
09:31 97.77 97.77 97.77 97.77 0.0K
09:34 97.91 97.91 97.91 97.91 0.0K
09:36 97.91 97.91 97.91 97.91 0.0K
09:37 97.91 97.91 97.75 97.75 0.0K
09:44 97.85 97.85 97.85 97.85 0.0K
09:54 97.99 97.99 97.99 97.99 0.0K
09:55 97.99 97.99 97.99 97.99 0.0K
10:00 97.79 97.79 97.79 97.79 0.0K
10:05 97.79 97.79 97.79 97.79 0.0K
10:06 97.89 97.89 97.89 97.89 0.0K
10:07 97.89 97.89 97.89 97.89 0.0K
10:09 97.76 97.76 97.76 97.76 0.0K
10:13 97.89 97.89 97.89 97.89 0.0K
10:16 97.89 97.89 97.89 97.89 0.0K
10:18 97.89 97.89 97.89 97.89 0.0K
10:19 97.79 97.79 97.79 97.79 0.0K
10:24 97.74 97.74 97.74 97.74 0.0K
10:28 97.89 97.89 97.89 97.89 0.0K
10:31 97.89 97.89 97.89 97.89 0.0K
10:34 97.89 97.89 97.89 97.89 0.0K
10:40 97.89 97.89 97.89 97.89 0.0K
10:41 97.72 97.72 97.72 97.72 0.0K
10:43 97.73 97.73 97.73 97.73 0.0K
10:44 97.89 97.89 97.89 97.89 0.0K
10:45 97.74 97.74 97.74 97.74 0.0K
10:46 97.74 97.74 97.74 97.74 0.0K
10:50 97.89 97.89 97.89 97.89 0.0K
10:51 97.89 97.89 97.72 97.72 0.0K
10:52 97.81 97.81 97.81 97.81 0.0K
10:53 97.74 97.74 97.74 97.74 0.0K
10:54 97.75 97.75 97.75 97.75 0.0K
10:55 97.75 97.75 97.75 97.75 0.0K
11:00 97.89 97.89 97.89 97.89 0.0K
11:02 97.68 97.68 97.68 97.68 0.0K
11:03 97.68 97.68 97.68 97.68 0.0K
11:04 97.89 97.89 97.89 97.89 0.0K
11:08 97.89 97.89 97.89 97.89 0.0K
11:10 97.89 97.89 97.89 97.89 0.0K
11:13 97.74 97.74 97.74 97.74 0.0K
11:16 97.89 97.89 97.71 97.71 0.0K
11:18 97.89 97.89 97.89 97.89 0.0K
11:21 97.89 97.89 97.89 97.89 0.0K
11:23 97.89 97.89 97.89 97.89 0.0K
11:30 97.60 97.60 97.60 97.60 0.0K
11:34 97.60 97.60 97.60 97.60 0.0K
11:35 97.43 97.43 97.43 97.43 0.0K
11:38 97.44 97.44 97.44 97.44 0.0K
11:39 97.64 97.64 97.64 97.64 0.0K
11:48 97.46 97.46 97.46 97.46 0.0K
11:54 97.36 97.36 97.36 97.36 0.0K
11:57 97.60 97.60 97.53 97.53 0.0K
11:59 97.70 97.70 97.53 97.53 0.0K
12:00 97.53 97.53 97.53 97.53 0.0K
12:02 97.70 97.70 97.70 97.70 0.0K
12:04 97.70 97.70 97.59 97.59 0.0K
12:11 97.48 97.48 97.11 97.11 0.0K
12:12 97.22 97.22 97.22 97.22 0.0K
12:14 97.35 97.35 97.10 97.10 0.0K
12:15 97.24 97.24 97.24 97.24 0.0K
12:18 97.24 97.24 97.24 97.24 0.0K
12:19 97.30 97.30 97.30 97.30 0.0K
12:20 97.30 97.30 97.30 97.30 0.0K
12:21 97.30 97.30 97.10 97.10 0.0K
12:22 97.10 97.30 97.10 97.27 0.0K
12:24 97.11 97.11 97.11 97.11 0.0K
12:25 97.24 97.24 97.24 97.24 0.0K
12:28 97.10 97.10 97.10 97.10 0.0K
12:29 97.10 97.10 97.10 97.10 0.0K
12:30 97.35 97.35 97.35 97.35 0.0K
12:37 97.30 97.30 97.30 97.30 0.0K
12:38 97.10 97.10 97.10 97.10 0.0K
12:39 97.10 97.10 97.10 97.10 0.0K
12:41 97.10 97.12 97.10 97.10 0.0K
12:43 97.10 97.10 97.10 97.10 0.0K
12:49 97.10 97.10 97.10 97.10 0.0K
12:59 97.11 97.11 97.11 97.11 0.3K
13:34 97.00 97.00 97.00 97.00 0.2K
13:39 97.12 97.12 97.12 97.12 0.1K
13:44 96.88 96.88 96.88 96.88 0.2K
13:55 96.60 96.60 96.60 96.60 0.1K
13:56 96.55 96.55 96.55 96.55 0.1K
13:58 96.31 96.31 96.31 96.31 0.0K
14:11 96.70 96.70 96.70 96.70 0.7K
14:18 96.77 96.77 96.77 96.77 0.1K
14:30 96.86 97.12 96.82 97.12 1.3K
14:31 97.31 97.31 97.31 97.31 0.0K
14:32 96.86 96.86 96.86 96.86 0.1K
14:34 97.11 97.11 97.10 97.10 0.0K
14:36 97.01 97.01 97.01 97.01 0.1K
14:37 96.66 96.66 96.53 96.53 0.5K
14:38 96.60 96.71 96.60 96.71 0.0K
14:39 96.58 96.58 96.58 96.58 0.0K
14:40 96.56 96.56 96.42 96.52 0.0K
14:41 96.32 96.33 96.31 96.33 0.1K
14:42 96.12 96.14 96.05 96.14 0.1K
14:43 95.98 96.11 95.91 96.11 0.2K
14:45 96.22 96.60 96.21 96.60 0.0K
14:46 96.61 96.61 96.61 96.61 0.1K
14:48 96.63 96.74 96.63 96.74 2.7K
14:49 96.82 96.82 96.82 96.82 0.0K
14:50 96.92 96.92 96.62 96.63 0.0K
14:51 96.81 96.81 96.81 96.81 0.0K
14:52 96.88 96.88 96.88 96.88 0.0K
14:55 97.18 97.18 97.11 97.11 0.0K
14:56 97.04 97.04 97.04 97.04 0.0K
14:59 97.06 97.06 97.06 97.06 0.0K
15:00 97.23 97.23 97.23 97.23 0.1K
15:01 97.33 97.33 97.33 97.33 0.3K
15:02 97.47 97.47 97.47 97.47 0.1K
15:03 97.24 97.24 97.24 97.24 0.4K
15:05 97.33 97.33 97.33 97.33 0.0K
15:06 97.27 97.27 97.27 97.27 0.0K
15:07 97.40 97.40 97.40 97.40 0.2K
15:10 97.35 97.35 97.35 97.35 0.0K
15:11 97.52 97.52 97.52 97.52 0.0K
15:13 97.45 97.45 97.45 97.45 0.0K
15:14 97.42 97.42 97.42 97.42 0.0K
15:15 97.61 97.62 97.61 97.62 0.2K
15:18 97.54 97.54 97.54 97.54 0.0K
15:20 97.65 97.65 97.65 97.65 0.0K
15:23 97.74 97.74 97.74 97.74 0.1K
15:26 97.76 97.76 97.76 97.76 0.0K
15:27 97.75 97.75 97.75 97.75 0.0K
15:31 97.57 97.57 97.50 97.50 0.1K
15:32 97.61 97.61 97.61 97.61 0.0K
15:33 97.55 97.55 97.55 97.55 0.0K
15:41 97.57 97.57 97.57 97.57 0.2K
15:47 97.46 97.46 97.46 97.46 0.0K
15:48 97.45 97.45 97.45 97.45 0.0K
15:57 97.61 97.61 97.61 97.61 0.1K
16:02 97.31 97.31 97.31 97.31 0.2K
16:03 97.22 97.22 97.22 97.22 0.0K
16:07 97.19 97.19 97.19 97.19 0.0K
16:08 97.10 97.10 97.09 97.09 0.2K
16:10 97.09 97.09 97.09 97.09 0.0K
16:13 97.22 97.22 97.22 97.22 0.2K
16:17 97.33 97.33 97.33 97.33 0.1K
16:18 97.28 97.28 97.28 97.28 0.1K
16:24 97.18 97.18 97.18 97.18 0.0K
16:28 97.11 97.11 97.11 97.10 1.4K
16:35 96.53 96.53 96.53 96.53 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 97.45 98.32 97.10 98.14 0.1M
2025-09-25 97.89 97.99 95.91 96.53 0.0M
2025-09-24 97.75 99.61 96.96 97.37 0.0M
2025-09-23 99.75 100.20 97.86 98.05 0.0M
2025-09-22 98.20 101.99 97.00 101.14 0.1M
2025-09-19 94.69 98.70 94.50 98.49 0.1M
2025-09-18 93.67 95.03 92.95 94.34 0.1M
2025-09-17 97.88 98.32 92.27 93.04 0.1M
2025-09-16 99.01 99.60 97.02 97.75 0.0M
2025-09-15 96.43 98.51 94.50 97.53 0.1M
2025-09-12 94.69 96.24 93.72 95.60 0.0M
2025-09-11 94.27 96.30 94.00 94.87 0.0M
2025-09-10 95.43 96.07 93.90 94.31 0.0M
2025-09-09 94.39 95.00 92.75 94.72 0.0M
2025-09-08 91.20 94.38 91.06 94.33 0.0M
2025-09-05 92.09 93.00 88.84 90.03 0.1M
2025-09-04 93.00 93.19 90.95 92.75 0.1M
2025-09-03 92.68 94.76 92.31 92.84 0.0M
2025-09-02 93.62 93.67 92.00 93.01 0.0M
2025-08-29 92.21 96.14 91.63 92.21 0.1M
2025-08-28 95.63 96.15 94.10 95.63 0.0M
2025-08-27 95.93 96.95 95.62 95.93 0.1M
2025-08-26 96.07 96.34 94.33 96.07 0.0M
2025-08-25 96.49 97.50 83.22 96.49 0.0M
2025-08-22 96.87 97.53 93.10 96.87 0.1M
2025-08-21 94.11 94.28 92.80 94.11 0.0M
2025-08-20 92.57 95.70 91.47 92.57 0.2M
2025-08-19 94.98 96.52 93.47 94.98 0.1M
2025-08-18 93.81 94.20 91.91 93.81 0.0M
2025-08-15 92.83 93.90 90.20 92.83 0.1M
2025-08-14 91.85 92.31 90.00 91.85 0.0M
2025-08-13 90.36 92.40 89.95 90.36 0.0M
2025-08-12 92.08 92.52 90.44 92.08 0.0M
2025-08-11 90.67 91.42 89.00 90.67 0.0M
2025-08-08 89.43 94.30 88.91 89.43 0.0M
2025-08-07 89.55 91.52 89.10 89.55 0.1M
2025-08-06 88.64 94.00 84.50 88.64 0.2M
2025-08-05 90.63 90.87 88.44 90.63 0.1M
2025-08-04 87.97 88.76 86.80 87.97 0.0M
2025-08-01 85.94 87.50 85.45 85.94 0.0M
2025-07-31 88.74 88.84 86.71 88.74 0.0M
2025-07-30 87.32 88.01 86.48 87.32 0.0M
2025-07-29 86.64 90.10 86.36 86.64 0.1M
2025-07-28 90.72 92.28 90.38 90.72 0.0M
2025-07-25 90.90 91.44 89.53 90.90 0.0M
2025-07-24 92.99 93.60 90.18 92.99 0.0M
2025-07-23 90.65 92.98 90.38 90.65 0.0M
2025-07-22 90.12 91.80 89.88 90.12 0.0M
2025-07-21 91.57 91.91 90.53 91.57 0.0M
2025-07-18 90.44 91.15 89.41 90.44 0.0M
2025-07-17 90.61 91.75 89.92 90.61 0.0M
2025-07-16 90.12 92.73 89.81 90.12 0.0M
2025-07-15 92.87 95.30 91.87 92.87 0.1M
2025-07-14 94.55 95.76 93.58 94.55 0.0M
2025-07-11 96.35 96.81 95.33 96.35 0.0M
2025-07-10 97.20 97.40 95.12 97.20 0.0M
2025-07-09 96.73 97.93 96.10 96.73 0.0M
2025-07-08 96.00 97.58 95.11 96.00 0.0M
2025-07-07 95.66 97.11 93.27 95.66 0.1M
2025-07-03 93.02 94.06 91.92 93.02 0.0M
2025-07-02 92.10 94.08 91.57 92.10 0.0M
2025-07-01 91.39 93.47 90.42 91.39 0.0M
2025-06-30 92.52 93.03 91.52 92.52 0.0M
2025-06-27 90.49 93.50 89.99 90.49 0.1M
2025-06-26 93.46 93.52 90.88 93.46 0.1M
2025-06-25 91.20 92.86 90.60 91.20 0.1M
2025-06-24 92.04 92.46 85.92 92.04 0.2M
2025-06-23 83.96 84.17 82.50 83.96 0.1M
2025-06-20 84.70 85.27 83.05 84.70 0.0M
2025-06-18 83.64 86.47 82.36 83.64 0.1M
2025-06-17 85.27 85.47 84.26 85.27 0.0M
2025-06-16 85.62 85.98 84.25 85.62 0.0M
2025-06-13 84.17 85.53 83.13 84.17 0.0M
2025-06-12 85.45 86.77 84.88 85.45 0.0M
2025-06-11 86.14 87.60 86.05 86.14 0.0M
2025-06-10 86.47 88.32 85.62 86.47 0.0M
2025-06-09 87.14 87.79 85.50 87.14 0.0M
2025-06-06 85.89 86.70 84.55 85.89 0.0M
2025-06-05 84.35 84.50 83.08 84.35 0.0M
2025-06-04 83.94 84.67 82.65 83.94 0.0M
2025-06-03 82.76 84.03 81.86 82.76 0.1M
2025-06-02 84.27 84.55 82.69 84.27 0.0M
2025-05-30 84.16 84.50 82.55 83.80 0.0M
2025-05-29 88.75 89.20 83.35 84.60 0.1M
2025-05-28 88.90 89.85 88.71 89.10 0.0M
2025-05-27 88.13 89.72 87.90 89.10 0.0M
2025-05-23 87.95 87.95 87.95 87.95 0.1M
2025-05-22 88.45 88.45 88.45 88.45 0.0M
2025-05-21 89.70 89.70 89.70 89.70 0.1M
2025-05-20 93.25 93.25 93.25 93.25 0.0M
2025-05-19 91.60 91.60 91.60 91.60 0.0M
2025-05-16 91.80 91.80 91.80 91.80 0.1M
2025-05-15 89.60 89.60 89.60 89.60 0.1M
2025-05-14 90.40 90.40 90.40 90.40 0.0M
2025-05-13 90.70 90.70 90.70 90.70 0.1M
2025-05-12 85.85 85.85 85.85 85.85 0.1M
2025-05-09 82.55 82.55 82.55 82.55 0.0M
2025-05-08 83.60 83.60 83.60 83.60 0.1M
2025-05-07 84.00 84.00 84.00 84.00 0.1M
2025-05-06 84.50 84.50 84.50 85.40 0.0M
2025-05-05 85.46 85.46 85.46 85.46 0.0M
2025-05-02 84.00 84.00 84.00 84.00 0.0M
2025-05-01 81.50 81.50 81.50 81.50 0.0M
2025-04-30 79.40 79.40 79.40 79.40 0.0M
2025-04-29 78.60 78.60 78.60 78.60 0.0M
2025-04-28 77.30 77.30 77.30 77.30 0.0M
2025-04-25 78.60 78.60 78.60 78.60 0.0M
2025-04-24 75.95 75.95 75.95 75.95 0.0M
2025-04-23 74.80 74.80 74.80 74.80 0.1M
2025-04-22 74.80 74.80 74.80 74.80 0.0M
2025-04-17 75.15 75.15 75.15 75.15 0.0M
2025-04-16 74.80 74.80 74.80 74.80 0.0M
2025-04-15 73.80 73.80 73.80 73.80 0.0M
2025-04-14 72.60 72.60 72.60 72.60 0.0M
2025-04-11 69.70 69.70 69.70 69.70 0.0M
2025-04-10 70.60 70.60 70.60 70.60 0.0M
2025-04-09 66.35 66.35 66.35 66.35 0.1M
2025-04-08 67.40 67.40 67.40 67.40 0.0M
2025-04-07 63.20 63.20 63.20 63.20 0.1M
2025-04-04 65.65 65.65 65.65 65.65 0.2M
2025-04-03 71.00 71.00 71.00 71.00 0.2M
2025-04-02 74.10 74.10 74.10 74.10 0.1M
2025-04-01 71.75 71.75 71.75 71.75 0.1M
2025-03-31 71.65 71.65 71.65 71.65 0.1M
2025-03-28 72.20 72.20 72.20 73.10 0.1M
2025-03-27 74.80 74.80 74.80 74.80 0.1M
2025-03-26 73.55 73.55 73.55 73.55 0.1M
2025-03-25 75.20 75.20 75.20 75.20 0.0M
2025-03-24 75.60 75.60 75.60 75.60 0.0M
2025-03-21 75.15 75.15 75.15 75.15 0.1M
2025-03-20 74.55 74.55 74.55 74.55 0.0M
2025-03-19 72.60 72.60 72.60 72.60 0.4M
2025-03-18 71.80 71.80 71.80 71.80 0.1M
2025-03-17 73.20 73.20 73.20 73.20 0.1M
2025-03-14 70.90 70.90 70.90 70.90 0.1M
2025-03-13 71.10 71.10 71.10 71.10 0.0M
2025-03-12 71.05 71.05 71.05 71.05 0.1M
2025-03-11 71.60 71.60 71.60 71.60 0.3M
2025-03-10 73.50 73.50 73.50 73.50 0.1M
2025-03-07 75.50 75.50 75.50 74.60 0.8M
2025-03-06 76.80 76.80 76.80 76.80 0.1M
2025-03-05 75.30 75.30 75.30 75.30 0.0M
2025-03-04 72.40 72.40 72.40 72.40 0.1M
2025-03-03 76.50 76.50 76.50 76.50 0.0M
2025-02-28 74.90 74.90 74.90 74.90 0.0M
2025-02-27 76.00 76.00 76.00 76.00 0.1M
2025-02-26 76.00 76.00 76.00 76.00 0.0M
2025-02-25 73.65 73.65 73.65 73.65 0.1M
2025-02-24 77.00 77.00 77.00 77.00 0.1M
2025-02-21 80.40 80.40 80.40 80.75 0.4M
2025-02-20 80.40 80.40 80.40 80.40 0.0M
2025-02-19 80.55 80.55 80.55 80.55 0.3M
2025-02-18 82.30 82.30 81.10 80.80 0.1M
2025-02-17 79.90 79.90 79.90 79.90 0.0M
2025-02-14 79.45 79.45 79.45 79.45 0.1M
2025-02-13 79.00 79.00 79.00 79.00 0.1M
2025-02-12 77.90 77.90 77.90 77.90 0.1M
2025-02-11 78.40 78.40 78.40 78.40 0.1M
2025-02-10 76.95 76.95 76.95 76.95 0.2M
2025-02-07 74.15 74.15 74.15 74.15 0.6M
2025-02-06 67.45 67.45 67.45 67.45 0.3M
2025-02-05 64.60 64.60 64.60 64.60 0.4M
2025-02-04 69.50 69.50 69.50 69.50 0.4M
2025-02-03 68.35 68.35 68.35 68.35 0.1M
2025-01-31 67.30 67.30 67.30 67.30 0.1M
2025-01-30 66.60 66.60 66.60 66.60 0.0M
2025-01-29 67.30 67.30 67.30 67.30 0.0M
2025-01-28 69.05 69.05 69.05 69.05 0.0M
2025-01-27 69.10 69.10 69.10 69.10 0.1M
2025-01-24 69.10 69.10 69.10 69.10 0.2M
2025-01-23 68.15 68.15 68.15 68.15 0.0M
2025-01-22 68.20 68.20 68.20 68.20 0.0M
2025-01-21 67.40 67.40 67.40 67.40 0.1M
2025-01-20 68.55 68.55 68.55 68.55 0.0M
2025-01-17 68.40 68.40 68.40 68.40 0.3M
2025-01-16 69.25 69.25 69.25 69.25 0.2M
2025-01-15 67.00 67.00 67.00 67.00 0.3M
2025-01-14 64.85 64.85 64.85 64.85 0.0M
2025-01-13 65.85 65.85 65.85 65.85 0.7M
2025-01-10 66.00 66.00 66.00 66.00 0.2M
2025-01-09 65.40 65.40 65.40 65.40 0.0M
2025-01-08 64.90 64.90 64.90 64.90 0.1M
2025-01-07 66.75 66.75 66.75 66.75 0.2M
2025-01-06 66.65 66.65 66.65 66.65 0.1M
2025-01-03 64.30 64.30 64.30 64.30 0.2M
2025-01-02 62.85 62.85 62.85 62.85 0.1M