Ubisoft

UBIP
🏛️ germany →
10.19
Last Update: 2025-09-29
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
2022-12-30 26.76 26.76 26.49 26.49 0.0M
2022-12-29 26.05 27.28 26.00 27.25 0.0M
2022-12-28 26.14 26.35 26.07 26.28 0.0M
2022-12-27 26.68 26.68 26.07 26.22 0.0M
2022-12-23 26.39 26.64 26.39 26.64 0.0M
2022-12-22 26.84 26.87 25.50 26.00 0.0M
2022-12-21 25.68 26.71 25.68 26.62 0.0M
2022-12-20 25.65 25.80 25.57 25.57 0.0M
2022-12-19 25.65 26.17 25.50 25.81 0.0M
2022-12-16 25.86 25.86 25.37 25.40 0.0M
2022-12-15 26.60 26.60 25.68 25.68 0.0M
2022-12-14 26.42 26.83 25.87 26.75 0.0M
2022-12-13 26.96 27.20 26.35 26.40 0.0M
2022-12-12 26.80 27.02 26.80 27.02 0.0M
2022-12-09 27.20 27.42 26.88 26.88 0.0M
2022-12-08 27.86 27.86 26.40 26.93 0.0M
2022-12-07 27.81 28.36 27.81 28.25 0.0M
2022-12-06 28.22 28.22 27.30 27.30 0.0M
2022-12-05 28.50 28.78 28.21 28.21 0.0M
2022-12-02 27.50 28.50 27.50 28.40 0.0M
2022-12-01 26.89 27.73 26.89 27.41 0.0M
2022-11-30 26.29 26.88 26.04 26.88 0.0M
2022-11-29 26.75 26.75 26.25 26.34 0.0M
2022-11-28 26.61 26.62 26.51 26.53 0.0M
2022-11-25 26.88 26.91 26.37 26.76 0.0M
2022-11-24 26.50 26.88 26.50 26.85 0.0M
2022-11-23 25.55 25.91 25.28 25.80 0.0M
2022-11-22 25.03 25.57 24.70 25.57 0.0M
2022-11-21 25.87 26.16 25.00 25.19 0.0M
2022-11-18 26.23 26.23 25.82 25.95 0.0M
2022-11-17 26.50 26.65 26.00 26.22 0.0M
2022-11-16 27.61 27.90 26.65 26.68 0.0M
2022-11-15 27.50 27.92 27.50 27.51 0.0M
2022-11-14 27.63 27.82 27.23 27.62 0.0M
2022-11-11 26.89 27.78 26.79 27.78 0.0M
2022-11-10 25.66 26.71 24.75 26.71 0.0M
2022-11-09 27.07 27.07 24.26 25.80 0.0M
2022-11-08 27.37 27.37 26.22 27.18 0.0M
2022-11-07 27.83 27.83 26.80 26.95 0.0M
2022-11-04 28.03 28.11 27.63 27.63 0.0M
2022-11-03 27.28 27.48 27.18 27.48 0.0M
2022-11-02 27.97 27.99 27.48 27.64 0.0M
2022-11-01 27.99 28.46 27.89 28.03 0.0M
2022-10-31 26.22 27.91 26.15 27.84 0.0M
2022-10-28 26.95 26.95 25.78 26.21 0.0M
2022-10-27 26.99 27.20 26.28 26.80 0.0M
2022-10-26 26.97 27.00 26.35 26.73 0.0M
2022-10-25 27.12 27.24 26.77 27.20 0.0M
2022-10-24 26.88 27.14 26.70 27.14 0.0M
2022-10-21 26.95 27.27 26.86 26.98 0.0M
2022-10-20 26.68 27.00 26.32 27.00 0.0M
2022-10-19 27.00 27.00 26.56 26.62 0.0M
2022-10-18 27.54 27.54 27.14 27.21 0.0M
2022-10-17 26.48 27.07 26.48 27.07 0.0M
2022-10-14 26.94 26.94 26.42 26.42 0.0M
2022-10-13 26.39 26.72 25.88 26.72 0.0M
2022-10-12 27.07 27.07 26.18 26.18 0.0M
2022-10-11 27.76 28.02 27.40 27.40 0.0M
2022-10-10 28.09 28.60 27.99 28.29 0.0M
2022-10-07 28.36 28.36 27.92 28.00 0.0M
2022-10-06 28.49 29.36 28.48 28.77 0.0M
2022-10-05 29.32 29.32 28.18 28.40 0.0M
2022-10-04 29.70 29.70 29.21 29.50 0.0M
2022-10-03 27.97 29.08 27.97 29.01 0.0M
2022-09-30 28.52 28.71 27.92 27.92 0.0M
2022-09-29 30.35 30.35 28.39 28.40 0.0M
2022-09-28 31.32 31.46 30.46 31.18 0.0M
2022-09-27 31.07 31.75 30.95 31.75 0.0M
2022-09-26 30.35 31.27 30.18 30.67 0.0M
2022-09-23 30.57 31.00 29.90 30.69 0.0M
2022-09-22 32.11 32.11 30.45 30.80 0.0M
2022-09-21 33.10 33.10 32.21 32.21 0.0M
2022-09-20 33.92 33.92 33.13 33.36 0.0M
2022-09-19 34.13 34.13 33.33 33.56 0.0M
2022-09-16 34.39 34.74 34.00 34.00 0.0M
2022-09-15 35.45 35.45 34.40 34.79 0.0M
2022-09-14 35.70 36.00 35.40 35.49 0.0M
2022-09-13 37.50 38.19 35.70 35.70 0.0M
2022-09-12 36.74 37.80 36.06 37.57 0.0M
2022-09-09 36.30 37.11 36.29 36.50 0.0M
2022-09-08 36.27 36.85 34.88 36.14 0.0M
2022-09-07 45.80 45.80 35.77 36.30 0.1M
2022-09-06 44.61 50.50 43.32 45.50 0.0M
2022-09-05 43.33 44.50 43.00 44.50 0.0M
2022-09-02 43.98 44.85 43.78 43.78 0.0M
2022-09-01 44.76 44.76 43.99 43.99 0.0M
2022-08-31 46.36 46.36 45.42 45.94 0.0M
2022-08-30 45.02 45.74 45.02 45.06 0.0M
2022-08-29 43.82 44.64 43.82 44.57 0.0M
2022-08-26 43.10 46.50 42.89 44.04 0.0M
2022-08-25 43.20 43.20 43.20 43.20 0.0M
2022-08-24 41.81 41.81 41.34 41.47 0.0M
2022-08-23 42.50 42.84 42.00 42.47 0.0M
2022-08-22 43.34 43.50 42.42 42.42 0.0M
2022-08-19 45.28 45.28 44.23 44.23 0.0M
2022-08-18 45.42 45.54 45.17 45.28 0.0M
2022-08-17 45.33 45.80 44.83 45.80 0.0M
2022-08-16 46.06 46.06 44.83 44.83 0.0M
2022-08-15 46.01 46.03 45.50 45.96 0.0M
2022-08-12 45.60 45.95 45.20 45.95 0.0M
2022-08-11 45.54 46.19 45.14 46.08 0.0M
2022-08-10 44.36 45.28 44.36 45.28 0.0M
2022-08-09 46.08 46.27 44.77 45.02 0.0M
2022-08-08 46.90 46.90 45.47 46.22 0.0M
2022-08-05 46.83 49.50 46.28 46.79 0.0M
2022-08-04 42.11 50.32 42.11 46.53 0.0M
2022-08-03 40.29 42.24 40.29 42.24 0.0M
2022-08-02 41.37 41.44 40.33 40.33 0.0M
2022-08-01 41.44 41.99 41.44 41.84 0.0M
2022-07-29 41.44 42.09 41.44 41.52 0.0M
2022-07-28 40.80 41.17 40.45 41.17 0.0M
2022-07-27 39.98 40.62 39.74 40.62 0.0M
2022-07-26 40.50 40.64 39.88 39.88 0.0M
2022-07-25 39.95 41.68 39.95 41.41 0.0M
2022-07-22 39.70 41.99 39.70 40.50 0.0M
2022-07-21 41.62 41.62 39.71 39.71 0.0M
2022-07-20 41.48 42.30 41.00 41.30 0.0M
2022-07-19 40.76 40.86 40.10 40.86 0.0M
2022-07-18 40.85 41.06 40.48 40.68 0.0M
2022-07-15 40.36 40.36 39.53 39.60 0.0M
2022-07-14 41.03 41.05 39.08 40.21 0.0M
2022-07-13 40.40 40.40 39.86 39.86 0.0M
2022-07-12 41.17 41.17 40.81 40.81 0.0M
2022-07-11 41.19 41.80 41.14 41.14 0.0M
2022-07-08 42.38 42.38 40.15 41.76 0.0M
2022-07-07 43.13 43.13 42.75 42.75 0.0M
2022-07-06 43.31 43.50 42.64 42.65 0.0M
2022-07-05 42.00 43.15 41.95 43.05 0.0M
2022-07-04 42.59 42.59 41.78 42.38 0.0M
2022-07-01 41.31 42.13 41.31 42.13 0.0M
2022-06-30 42.76 42.76 41.50 41.92 0.0M
2022-06-28 44.35 44.35 43.60 43.60 0.0M
2022-06-27 44.91 45.17 43.98 43.98 0.0M
2022-06-24 44.34 45.26 44.34 45.26 0.0M
2022-06-23 43.40 44.01 43.40 43.62 0.0M
2022-06-22 42.52 43.09 41.69 43.09 0.0M
2022-06-21 43.33 43.44 43.07 43.10 0.0M
2022-06-20 42.57 43.64 42.57 43.19 0.0M
2022-06-17 42.86 42.86 42.48 42.68 0.0M
2022-06-16 42.96 42.96 41.81 42.08 0.0M
2022-06-15 44.28 45.12 44.15 44.15 0.0M
2022-06-14 44.84 45.66 44.19 44.19 0.0M
2022-06-13 44.76 45.04 44.19 44.34 0.0M
2022-06-10 46.37 46.41 45.64 45.79 0.0M
2022-06-09 47.49 47.62 46.31 46.31 0.0M
2022-06-08 48.31 48.42 47.38 47.78 0.0M
2022-06-07 46.95 47.88 46.94 47.88 0.0M
2022-06-06 47.18 48.52 47.18 48.52 0.0M
2022-06-03 47.37 47.37 46.93 46.93 0.0M
2022-06-02 48.04 48.29 47.59 48.29 0.0M
2022-06-01 49.07 49.07 48.42 48.42 0.0M
2022-05-31 48.05 49.01 48.05 48.93 0.0M
2022-05-30 48.82 48.83 47.92 48.66 0.0M
2022-05-27 48.63 49.07 48.34 48.49 0.0M
2022-05-26 49.00 49.44 48.60 48.66 0.0M
2022-05-25 47.00 48.38 47.00 48.20 0.0M
2022-05-24 47.27 47.98 46.30 46.88 0.0M
2022-05-23 48.29 49.23 47.71 48.35 0.0M
2022-05-20 48.53 50.00 47.05 48.07 0.0M
2022-05-19 46.00 48.48 46.00 48.17 0.0M
2022-05-18 45.50 46.00 44.76 45.24 0.0M
2022-05-17 44.60 45.62 44.60 45.49 0.0M
2022-05-16 43.50 45.71 43.50 44.38 0.0M
2022-05-13 42.67 44.57 42.64 43.45 0.0M
2022-05-12 39.86 42.42 38.78 41.85 0.0M
2022-05-11 44.23 44.23 38.99 39.80 0.0M
2022-05-10 44.21 45.10 42.89 44.19 0.0M
2022-05-09 49.15 49.40 43.87 43.91 0.0M
2022-05-06 47.71 51.00 47.64 49.29 0.0M
2022-05-05 46.98 48.39 46.82 47.63 0.0M
2022-05-04 42.58 47.47 42.58 46.72 0.0M
2022-05-03 42.99 43.02 42.60 42.88 0.0M
2022-05-02 42.60 43.34 41.66 42.61 0.0M
2022-04-29 41.69 43.16 41.69 42.75 0.0M
2022-04-28 40.80 41.71 40.17 41.62 0.0M
2022-04-27 40.81 41.67 39.96 40.36 0.0M
2022-04-26 42.66 42.66 40.19 40.43 0.0M
2022-04-25 39.53 45.08 38.09 42.42 0.0M
2022-04-22 34.00 40.12 33.90 40.12 0.0M
2022-04-21 35.25 35.25 34.00 34.00 0.0M
2022-04-20 36.80 36.80 34.88 34.91 0.0M
2022-04-19 36.36 36.80 35.58 36.80 0.0M
2022-04-14 38.07 38.07 36.70 37.27 0.0M
2022-04-13 38.52 38.52 37.53 37.53 0.0M
2022-04-12 38.71 39.56 38.71 39.11 0.0M
2022-04-11 39.01 40.20 38.51 38.93 0.0M
2022-04-08 40.06 40.06 39.12 39.12 0.0M
2022-04-07 40.27 40.51 39.68 39.94 0.0M
2022-04-06 41.82 42.21 39.77 40.06 0.0M
2022-04-05 41.62 43.02 41.62 42.50 0.0M
2022-04-04 40.56 41.97 40.55 41.97 0.0M
2022-04-01 39.84 40.43 39.84 40.17 0.0M
2022-03-31 40.65 40.96 39.73 39.95 0.0M
2022-03-30 41.10 41.10 40.42 40.63 0.0M
2022-03-29 40.17 41.26 40.17 41.26 0.0M
2022-03-28 39.95 39.95 39.54 39.72 0.0M
2022-03-25 40.02 40.38 39.58 40.17 0.0M
2022-03-24 40.85 40.85 39.49 39.81 0.0M
2022-03-23 42.29 42.41 41.25 41.25 0.0M
2022-03-22 40.59 42.05 40.59 42.01 0.0M
2022-03-21 40.29 40.79 39.13 39.72 0.0M
2022-03-18 38.81 39.99 38.09 39.94 0.0M
2022-03-17 39.79 39.87 38.36 39.00 0.0M
2022-03-16 38.34 39.92 38.13 39.92 0.0M
2022-03-15 40.37 40.37 37.73 37.99 0.0M
2022-03-14 41.21 41.21 40.25 40.37 0.0M
2022-03-11 41.68 42.10 40.87 40.87 0.0M
2022-03-10 41.97 41.97 40.82 41.02 0.0M
2022-03-09 40.12 42.16 40.11 42.16 0.0M
2022-03-08 40.42 41.50 39.19 40.24 0.0M
2022-03-07 41.70 41.92 40.00 40.65 0.0M
2022-03-04 44.19 44.22 41.62 41.78 0.0M
2022-03-03 47.00 47.00 44.00 44.22 0.0M
2022-03-02 47.18 48.13 46.16 47.63 0.0M
2022-03-01 48.28 48.42 46.76 47.12 0.0M
2022-02-28 46.63 48.40 46.63 47.67 0.0M
2022-02-25 46.06 46.76 45.60 46.37 0.0M
2022-02-24 44.67 45.86 44.61 45.72 0.0M
2022-02-23 47.60 47.92 46.14 46.14 0.0M
2022-02-22 44.75 47.55 44.52 47.28 0.0M
2022-02-21 45.79 45.79 44.77 44.90 0.0M
2022-02-18 44.50 46.78 43.67 45.91 0.0M
2022-02-17 45.91 45.91 43.70 43.90 0.0M
2022-02-16 48.71 48.83 45.46 46.04 0.0M
2022-02-15 49.61 49.95 48.50 48.57 0.0M
2022-02-14 49.92 50.74 49.00 50.32 0.0M
2022-02-11 50.50 50.60 49.60 49.88 0.0M
2022-02-10 50.54 51.00 50.04 50.38 0.0M
2022-02-09 50.56 51.10 48.38 49.83 0.0M
2022-02-08 50.28 50.56 49.36 50.38 0.0M
2022-02-07 50.92 50.92 49.93 50.72 0.0M
2022-02-04 50.50 51.56 49.79 50.86 0.0M
2022-02-03 51.68 51.68 49.31 50.72 0.0M
2022-02-02 52.70 52.70 51.30 52.00 0.0M
2022-02-01 51.34 52.62 51.34 52.54 0.0M
2022-01-31 49.94 51.30 48.99 51.30 0.0M
2022-01-28 49.21 49.21 48.49 48.82 0.0M
2022-01-27 47.55 49.24 47.55 48.99 0.0M
2022-01-26 49.81 49.81 47.89 47.89 0.0M
2022-01-25 50.16 50.56 47.59 47.85 0.0M
2022-01-24 52.12 52.80 49.08 50.08 0.0M
2022-01-21 52.76 53.40 51.08 51.82 0.0M
2022-01-20 52.34 54.60 52.34 52.98 0.0M
2022-01-19 50.48 52.98 49.73 52.38 0.0M
2022-01-18 45.01 52.24 44.14 50.52 0.0M
2022-01-17 46.50 46.88 45.07 45.18 0.0M
2022-01-14 46.10 46.49 45.68 46.21 0.0M
2022-01-13 44.98 46.19 44.77 45.84 0.0M
2022-01-12 44.87 45.05 44.51 45.05 0.0M
2022-01-11 43.06 44.91 42.88 44.84 0.0M
2022-01-10 41.03 43.20 40.90 43.20 0.0M
2022-01-07 41.12 41.13 40.82 41.05 0.0M
2022-01-06 40.55 41.54 40.43 41.50 0.0M
2022-01-05 41.56 41.76 40.91 41.09 0.0M
2022-01-04 43.12 43.12 41.50 41.70 0.0M
2022-01-03 43.39 43.39 42.65 43.14 0.0M