Uber Tech

UBER
🏛️ germany →
83.48
Last Update: 2025-09-30
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 37.25 37.68 37.19 37.30 0.0M
2021-12-29 37.66 37.81 36.81 37.40 0.0M
2021-12-28 38.05 38.60 37.56 37.72 0.0M
2021-12-27 38.78 38.94 37.90 37.91 0.0M
2021-12-23 38.06 39.03 37.68 38.66 0.0M
2021-12-22 37.16 38.08 36.36 38.08 0.0M
2021-12-21 35.49 37.21 35.30 37.15 0.0M
2021-12-20 35.09 35.49 33.50 35.33 0.0M
2021-12-17 33.27 35.34 32.46 35.16 0.0M
2021-12-16 34.02 34.22 32.91 32.99 0.0M
2021-12-15 33.35 33.94 32.26 33.67 0.0M
2021-12-14 31.76 33.93 31.05 33.26 0.0M
2021-12-13 32.70 33.06 30.93 31.60 0.0M
2021-12-10 33.50 33.72 32.50 32.53 0.0M
2021-12-09 34.27 34.40 33.30 33.30 0.0M
2021-12-08 34.05 34.61 33.88 34.28 0.0M
2021-12-07 34.30 35.74 33.62 33.62 0.0M
2021-12-06 32.09 34.20 31.50 34.14 0.0M
2021-12-03 33.72 34.02 31.27 31.51 0.0M
2021-12-02 32.52 33.94 31.82 33.81 0.0M
2021-12-01 33.85 34.74 31.73 31.91 0.0M
2021-11-30 35.01 35.01 32.85 33.37 0.0M
2021-11-29 36.00 36.77 34.49 35.35 0.0M
2021-11-26 36.01 36.49 34.48 35.66 0.0M
2021-11-25 37.45 38.09 37.33 37.33 0.0M
2021-11-24 37.92 38.05 36.83 37.58 0.0M
2021-11-23 37.91 38.13 36.95 37.89 0.0M
2021-11-22 39.42 39.58 37.16 38.12 0.0M
2021-11-19 39.94 40.09 38.63 39.05 0.0M
2021-11-18 39.11 39.84 38.62 39.23 0.0M
2021-11-17 40.53 40.90 38.83 38.83 0.0M
2021-11-16 38.70 41.00 38.53 40.44 0.0M
2021-11-15 39.22 39.59 38.45 38.74 0.0M
2021-11-12 37.87 39.25 37.74 39.19 0.0M
2021-11-11 37.91 38.72 37.17 37.87 0.0M
2021-11-10 38.77 39.21 37.22 37.73 0.0M
2021-11-09 39.47 39.99 37.66 38.53 0.0M
2021-11-08 40.77 41.17 39.69 39.69 0.0M
2021-11-05 38.34 42.16 38.00 40.80 0.0M
2021-11-04 39.85 40.46 37.00 38.56 0.0M
2021-11-03 39.50 39.93 38.92 39.49 0.0M
2021-11-02 38.55 39.53 36.61 39.53 0.0M
2021-11-01 38.02 38.72 37.78 38.16 0.0M
2021-10-29 38.09 38.48 37.37 37.82 0.0M
2021-10-28 39.24 39.27 38.13 38.13 0.0M
2021-10-27 39.71 40.55 38.12 38.55 0.0M
2021-10-26 39.73 41.00 39.30 39.70 0.0M
2021-10-25 39.07 39.48 38.83 39.32 0.0M
2021-10-22 39.88 39.92 38.95 39.22 0.0M
2021-10-21 39.34 40.84 39.24 40.16 0.0M
2021-10-20 40.30 40.36 39.40 39.40 0.0M
2021-10-19 40.34 40.90 40.25 40.37 0.0M
2021-10-18 41.72 41.72 40.28 40.39 0.0M
2021-10-15 41.03 42.00 40.66 41.71 0.0M
2021-10-14 40.50 41.20 40.08 40.74 0.0M
2021-10-13 40.25 40.93 39.75 40.12 0.0M
2021-10-12 39.90 40.72 39.63 40.52 0.0M
2021-10-11 41.20 41.20 40.05 40.05 0.0M
2021-10-08 41.35 42.12 40.83 41.17 0.0M
2021-10-07 41.09 41.66 40.60 40.88 0.0M
2021-10-06 39.20 40.80 38.39 40.75 0.0M
2021-10-05 39.49 39.73 39.10 39.30 0.0M
2021-10-04 40.51 40.65 38.88 39.30 0.0M
2021-10-01 38.66 40.70 37.85 40.59 0.0M
2021-09-30 38.47 39.17 37.85 38.73 0.0M
2021-09-29 39.28 40.00 38.42 38.42 0.0M
2021-09-28 40.45 40.45 39.20 39.73 0.0M
2021-09-27 40.00 40.44 39.55 40.20 0.0M
2021-09-24 38.70 40.02 38.23 39.83 0.0M
2021-09-23 38.55 38.92 38.13 38.88 0.0M
2021-09-22 37.89 39.67 37.86 38.31 0.0M
2021-09-21 34.01 38.38 34.01 37.80 0.0M
2021-09-20 33.50 34.30 32.91 33.68 0.0M
2021-09-17 33.63 34.06 33.52 33.80 0.0M
2021-09-16 32.67 33.67 32.48 33.60 0.0M
2021-09-15 32.90 33.18 32.23 32.54 0.0M
2021-09-14 34.08 34.12 32.73 32.73 0.0M
2021-09-13 33.88 34.90 33.30 33.90 0.0M
2021-09-10 34.34 34.46 33.75 33.75 0.0M
2021-09-09 33.63 34.50 33.63 34.13 0.0M
2021-09-08 34.70 34.77 33.77 33.90 0.0M
2021-09-07 34.08 34.63 34.05 34.63 0.0M
2021-09-06 34.08 34.31 34.05 34.20 0.0M
2021-09-03 34.84 35.13 33.91 33.92 0.0M
2021-09-02 34.32 35.24 34.29 34.85 0.0M
2021-09-01 33.30 34.96 33.29 34.33 0.0M
2021-08-31 33.69 33.92 33.14 33.20 0.0M
2021-08-30 34.53 34.92 33.33 33.44 0.0M
2021-08-27 34.76 35.00 34.13 34.49 0.0M
2021-08-26 35.41 35.65 34.57 34.66 0.0M
2021-08-25 34.12 35.83 33.65 35.38 0.1M
2021-08-24 35.13 35.49 34.06 34.10 0.0M
2021-08-23 34.29 34.97 32.08 34.95 0.0M
2021-08-20 33.97 34.20 33.57 34.16 0.0M
2021-08-19 34.95 34.95 33.98 34.07 0.0M
2021-08-18 35.02 35.39 34.95 35.18 0.0M
2021-08-17 35.10 35.40 34.74 34.95 0.0M
2021-08-16 35.55 35.80 34.78 35.27 0.0M
2021-08-13 36.34 36.49 35.83 35.84 0.0M
2021-08-12 36.52 36.69 36.01 36.37 0.0M
2021-08-11 37.00 37.23 35.87 36.73 0.0M
2021-08-10 36.92 37.70 36.48 37.08 0.0M
2021-08-09 37.60 37.84 36.81 37.03 0.0M
2021-08-06 36.62 38.00 36.55 37.65 0.0M
2021-08-05 33.80 37.72 33.41 36.31 0.0M
2021-08-04 36.41 36.77 34.92 35.40 0.0M
2021-08-03 36.77 37.13 35.15 36.00 0.0M
2021-08-02 37.05 37.52 36.71 36.92 0.0M
2021-07-30 37.41 37.58 36.74 36.78 0.0M
2021-07-29 37.70 37.90 36.81 37.60 0.0M
2021-07-28 38.45 39.45 38.45 39.19 0.0M
2021-07-27 39.60 39.85 38.03 38.42 0.0M
2021-07-26 40.50 40.80 39.73 39.81 0.0M
2021-07-23 40.48 40.86 39.90 40.52 0.0M
2021-07-22 40.10 40.84 39.95 40.41 0.0M
2021-07-21 39.76 40.58 39.48 40.48 0.0M
2021-07-20 39.08 39.56 38.65 39.56 0.0M
2021-07-19 38.99 39.10 37.96 38.52 0.0M
2021-07-16 39.24 39.78 39.01 39.04 0.0M
2021-07-15 39.71 40.12 39.13 39.42 0.0M
2021-07-14 40.62 41.02 39.90 39.94 0.0M
2021-07-13 40.70 41.02 40.45 40.89 0.0M
2021-07-12 41.24 41.50 40.59 40.86 0.0M
2021-07-09 40.51 41.27 40.42 41.27 0.0M
2021-07-08 41.29 41.29 39.34 40.25 0.0M
2021-07-07 42.73 43.27 41.27 41.33 0.0M
2021-07-06 43.00 43.97 42.77 42.97 0.0M
2021-07-05 43.57 43.57 42.00 43.40 0.0M
2021-07-02 42.70 43.63 42.40 43.58 0.0M
2021-07-01 42.30 43.41 42.30 42.97 0.0M
2021-06-30 42.80 43.02 42.00 42.34 0.0M
2021-06-29 42.99 43.20 42.27 43.05 0.0M
2021-06-28 43.48 43.85 42.41 42.77 0.0M
2021-06-25 42.59 43.26 42.46 43.26 0.0M
2021-06-24 42.46 43.09 42.22 42.69 0.0M
2021-06-23 41.35 42.50 41.15 42.20 0.0M
2021-06-22 40.75 41.28 40.15 41.28 0.0M
2021-06-21 41.49 42.11 40.23 40.30 0.0M
2021-06-18 41.87 42.31 41.31 42.22 0.0M
2021-06-17 40.50 41.70 40.30 41.70 0.0M
2021-06-16 40.54 40.91 40.15 40.40 0.0M
2021-06-15 41.99 42.02 40.61 40.77 0.0M
2021-06-14 41.37 42.35 41.00 41.88 0.0M
2021-06-11 40.70 41.36 40.70 41.36 0.0M
2021-06-10 40.84 40.90 39.85 40.71 0.0M
2021-06-09 40.90 41.57 40.48 40.70 0.0M
2021-06-08 41.76 42.12 40.00 40.64 0.0M
2021-06-07 41.09 41.84 41.06 41.64 0.0M
2021-06-04 40.40 41.13 40.33 41.01 0.0M
2021-06-03 41.94 41.94 40.31 40.31 0.0M
2021-06-02 42.00 42.22 41.48 41.48 0.0M
2021-06-01 42.05 42.20 40.98 41.78 0.0M
2021-05-31 41.65 42.19 40.71 41.69 0.0M
2021-05-28 41.84 42.28 41.59 42.08 0.0M
2021-05-27 41.94 41.95 41.25 41.91 0.0M
2021-05-26 41.45 42.12 41.22 41.87 0.0M
2021-05-25 40.96 42.12 40.90 41.25 0.0M
2021-05-24 40.38 41.02 40.33 41.02 0.0M
2021-05-21 40.38 40.87 40.20 40.65 0.0M
2021-05-20 40.42 40.69 40.05 40.48 0.0M
2021-05-19 40.05 40.69 38.90 40.69 0.0M
2021-05-18 39.23 41.12 39.10 40.55 0.0M
2021-05-17 39.44 39.70 38.50 39.01 0.0M
2021-05-14 37.45 39.26 37.05 39.05 0.0M
2021-05-13 36.20 38.15 36.15 36.40 0.0M
2021-05-12 37.83 38.30 35.88 36.40 0.0M
2021-05-11 37.46 38.42 35.70 38.14 0.0M
2021-05-10 39.30 39.50 37.60 37.85 0.0M
2021-05-07 39.10 40.00 38.44 38.73 0.0M
2021-05-06 40.50 41.42 37.92 38.72 0.0M
2021-05-05 45.72 46.00 42.38 42.53 0.0M
2021-05-04 45.57 45.80 43.28 43.84 0.0M
2021-05-03 45.79 46.41 45.69 45.69 0.0M
2021-04-30 45.37 46.10 44.90 45.13 0.0M
2021-04-29 48.25 48.62 44.00 45.30 0.0M
2021-04-28 47.50 48.26 46.94 48.17 0.0M
2021-04-27 48.10 48.55 47.15 47.15 0.0M
2021-04-26 47.70 48.51 47.65 47.71 0.0M
2021-04-23 46.88 47.65 46.79 47.65 0.0M
2021-04-22 46.50 47.30 45.92 46.90 0.0M
2021-04-21 45.91 46.79 45.52 46.44 0.0M
2021-04-20 47.99 48.44 45.87 46.05 0.0M
2021-04-19 50.30 50.30 47.79 48.19 0.0M
2021-04-16 50.66 50.88 49.90 50.66 0.0M
2021-04-15 49.81 50.92 49.70 50.54 0.0M
2021-04-14 50.73 51.37 49.40 49.45 0.0M
2021-04-13 50.01 51.10 49.06 51.01 0.0M
2021-04-12 48.41 50.78 48.31 49.77 0.0M
2021-04-09 48.48 48.63 47.60 48.12 0.0M
2021-04-08 48.12 48.60 47.63 48.34 0.0M
2021-04-07 48.93 49.07 47.06 47.74 0.0M
2021-04-06 48.66 49.70 48.34 48.88 0.0M
2021-04-01 47.00 48.87 47.00 48.87 0.0M
2021-03-31 45.70 47.09 45.47 46.77 0.0M
2021-03-30 45.33 46.00 45.00 45.60 0.0M
2021-03-29 46.52 46.52 44.89 45.55 0.0M
2021-03-26 46.22 46.88 45.53 46.66 0.0M
2021-03-25 44.59 46.11 43.81 45.99 0.0M
2021-03-24 45.27 46.30 44.56 44.56 0.0M
2021-03-23 46.48 47.07 44.90 44.98 0.0M
2021-03-22 47.83 48.62 46.68 46.70 0.0M
2021-03-19 46.63 48.03 45.83 47.92 0.0M
2021-03-18 47.90 48.17 46.20 46.70 0.0M
2021-03-17 48.78 49.01 46.62 47.23 0.0M
2021-03-16 50.70 51.11 49.16 49.51 0.0M
2021-03-15 50.70 51.09 49.73 50.50 0.0M
2021-03-12 49.80 50.60 48.53 50.50 0.0M
2021-03-11 48.80 49.58 48.40 49.26 0.0M
2021-03-10 46.62 49.42 46.45 48.35 0.0M
2021-03-09 45.17 47.40 45.17 46.94 0.0M
2021-03-08 47.03 47.09 44.77 45.06 0.0M
2021-03-05 43.67 46.70 42.83 46.70 0.0M
2021-03-04 46.52 47.41 43.35 44.36 0.0M
2021-03-03 46.54 47.72 45.42 46.70 0.0M
2021-03-02 45.60 46.03 45.04 45.33 0.0M
2021-03-01 43.31 45.36 43.16 45.19 0.0M
2021-02-26 41.65 43.42 41.10 42.91 0.0M
2021-02-25 44.50 45.25 41.80 42.31 0.0M
2021-02-24 45.48 46.53 44.34 44.34 0.0M
2021-02-23 45.76 46.23 42.95 46.14 0.0M
2021-02-22 48.19 48.19 45.15 45.50 0.0M
2021-02-19 48.70 49.78 46.26 48.26 0.0M
2021-02-18 50.37 50.42 48.30 49.14 0.0M
2021-02-17 49.76 50.44 49.15 50.39 0.0M
2021-02-16 50.70 50.70 49.67 49.86 0.0M
2021-02-15 49.91 50.50 49.91 50.30 0.0M
2021-02-12 49.99 50.41 48.91 49.85 0.0M
2021-02-11 49.90 52.71 49.10 49.91 0.0M
2021-02-10 52.01 52.85 50.15 52.20 0.0M
2021-02-09 48.88 50.36 48.46 49.35 0.0M
2021-02-08 49.20 49.90 48.77 49.05 0.0M
2021-02-05 48.55 48.74 47.76 48.63 0.0M
2021-02-04 47.71 48.34 46.91 48.17 0.0M
2021-02-03 47.38 48.27 47.23 47.41 0.0M
2021-02-02 43.81 48.21 43.66 47.10 0.0M
2021-02-01 42.30 43.66 41.60 43.66 0.0M
2021-01-29 42.00 42.31 40.99 41.88 0.0M
2021-01-28 39.73 43.27 38.60 42.74 0.0M
2021-01-27 42.88 42.89 39.01 39.76 0.0M
2021-01-26 44.55 45.55 42.74 42.74 0.0M
2021-01-25 44.84 45.09 40.94 44.50 0.0M
2021-01-22 45.51 45.80 44.42 44.56 0.0M
2021-01-21 46.65 46.83 45.65 45.88 0.0M
2021-01-20 46.72 47.85 45.89 46.23 0.0M
2021-01-19 46.40 46.90 45.59 46.33 0.0M
2021-01-18 46.05 46.45 45.85 46.27 0.0M
2021-01-15 46.88 47.61 45.51 46.18 0.0M
2021-01-14 49.34 49.90 46.65 46.75 0.0M
2021-01-13 48.08 49.23 47.45 48.91 0.0M
2021-01-12 45.02 48.59 44.92 48.40 0.0M
2021-01-11 43.00 45.29 42.70 44.66 0.0M
2021-01-08 43.90 44.67 43.00 43.55 0.0M
2021-01-07 42.91 45.89 42.84 45.80 0.0M
2021-01-06 43.92 43.98 42.49 42.60 0.0M
2021-01-05 41.85 44.00 41.54 44.00 0.0M
2021-01-04 42.20 42.70 40.60 41.81 0.0M