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
2024-12-30 12.91 12.99 12.73 12.92 0.0M
2024-12-27 12.52 12.93 12.18 12.91 0.0M
2024-12-23 12.41 12.72 12.36 12.72 0.0M
2024-12-20 12.37 12.47 12.03 12.38 0.0M
2024-12-19 12.06 12.56 11.97 12.42 0.0M
2024-12-18 12.25 12.39 12.07 12.07 0.0M
2024-12-17 12.49 12.55 12.09 12.48 0.0M
2024-12-16 12.13 12.61 11.96 12.52 0.0M
2024-12-13 12.49 12.62 12.12 12.14 0.0M
2024-12-12 12.88 12.88 12.36 12.56 0.0M
2024-12-11 13.25 13.26 12.55 12.80 0.0M
2024-12-10 13.30 13.65 13.15 13.20 0.0M
2024-12-09 13.58 13.77 12.89 13.31 0.0M
2024-12-06 11.77 14.04 11.58 13.39 0.0M
2024-12-05 11.60 11.94 11.59 11.79 0.0M
2024-12-04 11.73 11.81 11.48 11.70 0.0M
2024-12-03 11.70 12.05 11.60 11.74 0.0M
2024-12-02 12.39 12.39 11.55 11.72 0.0M
2024-11-29 12.25 12.57 12.20 12.48 0.0M
2024-11-28 12.09 12.37 11.98 12.29 0.0M
2024-11-27 12.50 12.50 11.91 12.08 0.0M
2024-11-26 12.79 12.79 12.30 12.46 0.0M
2024-11-25 12.79 13.11 12.72 12.80 0.0M
2024-11-22 12.54 12.82 12.23 12.79 0.0M
2024-11-21 12.98 13.07 12.21 12.63 0.0M
2024-11-20 13.42 13.76 12.81 12.94 0.1M
2024-11-19 13.35 13.48 13.03 13.29 0.0M
2024-11-18 13.51 13.63 13.16 13.23 0.0M
2024-11-15 13.46 13.58 13.25 13.46 0.0M
2024-11-14 13.28 13.76 13.23 13.58 0.0M
2024-11-13 13.27 13.53 13.18 13.41 0.0M
2024-11-12 13.30 13.53 13.25 13.36 0.0M
2024-11-11 13.62 13.66 13.29 13.36 0.0M
2024-11-08 13.59 13.98 13.45 13.58 0.0M
2024-11-07 13.57 13.76 13.27 13.63 0.0M
2024-11-06 13.35 13.70 13.34 13.54 0.0M
2024-11-05 13.59 13.84 13.31 13.39 0.0M
2024-11-04 14.20 14.51 13.43 13.61 0.0M
2024-11-01 13.81 14.28 13.65 14.05 0.0M
2024-10-31 13.31 13.97 12.95 13.78 0.0M
2024-10-30 13.92 13.97 13.31 13.38 0.0M
2024-10-29 13.53 14.14 13.44 13.94 0.0M
2024-10-28 13.77 13.94 13.37 13.51 0.0M
2024-10-25 13.79 13.85 13.35 13.67 0.0M
2024-10-24 14.07 14.19 13.36 13.71 0.1M
2024-10-23 13.81 14.04 13.73 14.02 0.0M
2024-10-22 13.43 13.85 13.36 13.74 0.0M
2024-10-21 13.39 13.98 13.25 13.38 0.0M
2024-10-18 13.68 13.95 13.26 13.41 0.0M
2024-10-17 13.06 14.01 12.99 13.67 0.0M
2024-10-16 13.55 13.58 12.93 13.07 0.0M
2024-10-15 13.45 13.54 13.01 13.35 0.0M
2024-10-14 13.10 13.58 13.05 13.46 0.0M
2024-10-11 13.08 13.40 12.81 13.10 0.0M
2024-10-10 13.11 13.43 12.81 13.01 0.0M
2024-10-09 13.20 13.35 12.78 13.12 0.0M
2024-10-08 13.66 14.03 13.01 13.37 0.0M
2024-10-07 14.13 15.34 13.35 13.74 0.2M
2024-10-04 10.74 14.33 10.59 13.85 0.2M
2024-10-03 10.40 10.81 10.22 10.67 0.0M
2024-10-02 10.42 10.69 10.33 10.46 0.0M
2024-10-01 10.24 10.55 9.94 10.42 0.1M
2024-09-30 10.78 10.88 9.93 10.16 0.1M
2024-09-27 9.90 10.79 9.72 10.59 0.1M
2024-09-26 10.46 10.46 9.00 10.14 0.3M
2024-09-25 11.92 11.93 10.36 10.45 0.1M
2024-09-24 12.24 12.31 11.87 11.98 0.0M
2024-09-23 12.82 12.82 11.83 12.11 0.0M
2024-09-20 13.00 13.05 12.20 12.39 0.0M
2024-09-19 13.05 13.50 12.55 13.05 0.0M
2024-09-18 11.89 12.95 11.89 12.75 0.1M
2024-09-17 11.36 12.01 11.32 11.92 0.0M
2024-09-16 12.30 12.50 11.24 11.36 0.0M
2024-09-13 11.82 12.18 11.53 11.77 0.0M
2024-09-12 12.19 12.27 11.50 11.82 0.0M
2024-09-11 13.23 13.38 11.85 12.10 0.0M
2024-09-10 13.62 13.87 12.97 13.32 0.0M
2024-09-09 14.87 14.88 13.43 13.72 0.0M
2024-09-06 15.29 15.50 14.67 14.73 0.0M
2024-09-05 15.62 15.67 15.08 15.29 0.0M
2024-09-04 15.34 15.76 15.17 15.64 0.0M
2024-09-03 16.40 16.41 15.43 15.47 0.0M
2024-09-02 17.28 17.29 16.13 16.30 0.0M
2024-08-30 17.17 17.35 17.00 17.17 0.0M
2024-08-29 17.53 17.53 17.20 17.21 0.0M
2024-08-28 17.49 17.58 17.41 17.55 0.0M
2024-08-27 17.12 18.05 17.07 17.39 0.0M
2024-08-26 17.04 17.40 16.97 17.31 0.0M
2024-08-23 16.98 17.00 16.75 17.00 0.0M
2024-08-22 17.18 17.18 16.80 16.95 0.0M
2024-08-21 16.94 17.20 16.80 17.20 0.0M
2024-08-20 16.89 16.97 16.70 16.86 0.0M
2024-08-19 16.98 17.08 16.84 16.91 0.0M
2024-08-16 17.00 17.16 16.86 16.99 0.0M
2024-08-15 17.15 17.15 16.95 16.95 0.0M
2024-08-14 17.29 17.29 16.87 17.01 0.0M
2024-08-13 16.92 17.21 16.92 17.21 0.0M
2024-08-12 17.05 17.18 16.80 17.00 0.0M
2024-08-09 16.67 16.97 16.61 16.97 0.0M
2024-08-08 16.87 17.02 16.62 16.70 0.0M
2024-08-07 17.26 17.34 16.89 16.91 0.0M
2024-08-06 17.31 17.34 16.97 17.21 0.0M
2024-08-05 17.08 17.26 16.63 17.14 0.0M
2024-08-02 18.19 18.25 17.40 17.59 0.0M
2024-08-01 19.06 19.06 18.26 18.30 0.0M
2024-07-31 19.30 19.30 18.84 19.05 0.0M
2024-07-30 18.76 19.00 18.59 18.84 0.0M
2024-07-29 18.93 19.10 18.77 18.96 0.0M
2024-07-26 18.44 19.01 18.27 18.88 0.0M
2024-07-25 18.88 18.88 18.21 18.41 0.0M
2024-07-24 19.51 19.51 18.66 18.96 0.0M
2024-07-23 19.85 19.86 19.47 19.49 0.0M
2024-07-22 19.65 19.98 19.40 19.83 0.0M
2024-07-19 22.07 22.07 19.29 19.50 0.0M
2024-07-18 22.45 23.02 20.50 21.40 0.0M
2024-07-17 21.90 22.74 21.90 22.39 0.0M
2024-07-16 22.47 22.64 21.71 22.01 0.0M
2024-07-15 22.37 22.58 22.08 22.37 0.0M
2024-07-12 22.63 22.80 22.21 22.55 0.0M
2024-07-11 22.46 22.91 22.17 22.34 0.0M
2024-07-10 22.17 22.97 21.97 22.57 0.0M
2024-07-09 21.15 22.19 21.01 22.19 0.0M
2024-07-08 20.89 21.44 20.40 21.15 0.0M
2024-07-05 19.66 19.99 19.65 19.72 0.0M
2024-07-04 19.44 19.64 19.32 19.54 0.0M
2024-07-03 19.63 20.10 19.30 19.55 0.0M
2024-07-02 20.51 20.51 19.53 19.59 0.0M
2024-07-01 20.80 21.00 20.50 20.53 0.0M
2024-06-28 20.45 20.63 20.40 20.49 0.0M
2024-06-27 20.70 20.70 20.41 20.53 0.0M
2024-06-26 20.90 20.99 20.47 20.79 0.0M
2024-06-25 21.26 21.26 20.91 20.99 0.0M
2024-06-24 20.60 21.36 20.24 21.16 0.0M
2024-06-21 21.16 21.42 20.21 20.34 0.0M
2024-06-20 21.52 21.75 21.17 21.17 0.0M
2024-06-19 21.44 21.67 21.30 21.53 0.0M
2024-06-18 21.32 21.43 20.77 21.34 0.0M
2024-06-17 21.33 21.42 20.64 21.24 0.0M
2024-06-14 21.95 21.95 20.88 21.22 0.0M
2024-06-13 22.00 22.02 21.66 21.84 0.0M
2024-06-12 22.33 22.43 21.84 21.94 0.0M
2024-06-11 23.17 23.30 22.12 22.29 0.0M
2024-06-10 23.20 23.60 22.70 23.17 0.0M
2024-06-07 23.00 23.44 22.89 23.32 0.0M
2024-06-06 23.30 23.37 22.53 22.98 0.0M
2024-06-05 23.01 23.47 22.90 23.33 0.0M
2024-06-04 23.09 23.09 22.76 22.83 0.0M
2024-06-03 22.57 23.30 22.57 22.96 0.0M
2024-05-31 22.18 22.60 21.95 22.54 0.0M
2024-05-30 21.30 22.36 21.30 22.20 0.0M
2024-05-29 21.69 21.97 21.38 21.49 0.0M
2024-05-28 22.08 22.10 21.56 21.71 0.0M
2024-05-27 21.95 22.47 21.79 22.07 0.0M
2024-05-24 20.94 22.05 20.80 21.88 0.0M
2024-05-23 21.64 21.65 20.80 20.93 0.0M
2024-05-22 21.69 21.70 21.23 21.52 0.0M
2024-05-21 22.12 22.40 21.19 21.70 0.0M
2024-05-20 21.54 22.29 21.51 22.19 0.0M
2024-05-17 20.82 21.37 20.20 21.19 0.0M
2024-05-16 24.16 24.41 19.66 20.57 0.0M
2024-05-15 23.18 24.49 23.11 24.30 0.0M
2024-05-14 23.00 23.25 22.60 23.17 0.0M
2024-05-13 22.39 22.55 22.11 22.54 0.0M
2024-05-10 22.50 22.57 22.20 22.37 0.0M
2024-05-09 22.33 22.44 22.20 22.28 0.0M
2024-05-08 22.42 22.69 22.25 22.38 0.0M
2024-05-07 22.24 23.14 22.10 22.50 0.0M
2024-05-06 21.75 22.00 21.53 21.57 0.0M
2024-05-03 22.30 22.57 21.94 22.06 0.0M
2024-05-02 22.05 22.35 22.04 22.26 0.0M
2024-04-30 22.17 22.36 22.03 22.09 0.0M
2024-04-29 21.88 22.20 21.74 22.08 0.0M
2024-04-26 21.95 21.99 21.56 21.92 0.0M
2024-04-25 21.61 21.82 21.47 21.82 0.0M
2024-04-24 21.96 21.96 21.59 21.59 0.0M
2024-04-23 21.78 21.97 21.72 21.89 0.0M
2024-04-22 21.21 21.87 21.12 21.72 0.0M
2024-04-19 20.78 21.24 20.78 20.96 0.0M
2024-04-18 21.33 21.50 20.96 20.97 0.0M
2024-04-17 20.29 21.24 20.29 21.19 0.0M
2024-04-16 20.11 20.39 19.98 20.32 0.0M
2024-04-15 20.45 20.63 20.10 20.18 0.0M
2024-04-12 20.71 21.27 20.38 20.39 0.0M
2024-04-11 20.93 21.22 20.53 20.70 0.0M
2024-04-10 21.26 21.35 20.75 20.88 0.0M
2024-04-09 20.78 21.23 20.52 21.17 0.0M
2024-04-08 19.94 20.84 19.92 20.80 0.0M
2024-04-05 19.58 19.96 19.14 19.93 0.0M
2024-04-04 19.84 19.92 19.57 19.68 0.0M
2024-04-03 19.78 19.84 19.47 19.72 0.0M
2024-04-02 19.54 19.87 19.36 19.73 0.0M
2024-03-28 19.62 19.75 19.38 19.56 0.0M
2024-03-27 19.58 19.80 19.45 19.57 0.0M
2024-03-26 19.05 19.58 18.94 19.57 0.0M
2024-03-25 19.10 19.10 18.79 18.93 0.0M
2024-03-22 19.02 19.18 18.90 19.13 0.0M
2024-03-21 19.21 19.32 18.93 19.15 0.0M
2024-03-20 18.84 19.11 18.50 19.04 0.0M
2024-03-19 19.00 19.04 18.63 18.78 0.0M
2024-03-18 19.08 19.59 18.94 19.03 0.0M
2024-03-15 19.14 19.26 18.90 19.06 0.0M
2024-03-14 20.11 20.11 18.81 19.22 0.0M
2024-03-13 19.67 20.10 19.43 20.10 0.0M
2024-03-12 19.48 19.79 19.31 19.68 0.0M
2024-03-11 19.45 19.50 18.99 19.40 0.0M
2024-03-08 20.07 20.28 19.38 19.38 0.0M
2024-03-07 20.23 20.31 19.70 20.16 0.0M
2024-03-06 20.49 20.50 20.17 20.28 0.0M
2024-03-05 20.56 20.75 20.31 20.31 0.0M
2024-03-04 20.87 20.95 20.26 20.68 0.0M
2024-03-01 21.14 21.23 20.81 20.95 0.0M
2024-02-29 21.48 21.50 21.01 21.15 0.0M
2024-02-28 21.43 21.44 21.07 21.37 0.0M
2024-02-27 21.91 21.91 21.35 21.35 0.0M
2024-02-26 22.15 22.23 21.47 21.86 0.0M
2024-02-23 22.30 22.37 22.09 22.18 0.0M
2024-02-22 22.83 22.89 22.46 22.47 0.0M
2024-02-21 23.05 23.05 22.27 22.57 0.0M
2024-02-20 23.80 23.89 22.94 23.02 0.0M
2024-02-19 24.03 24.04 23.51 23.93 0.0M
2024-02-16 24.65 24.66 23.88 24.10 0.0M
2024-02-15 24.25 24.62 24.15 24.61 0.0M
2024-02-14 23.58 24.47 23.19 24.35 0.0M
2024-02-13 23.63 23.83 23.15 23.49 0.0M
2024-02-12 22.58 24.00 22.58 23.65 0.0M
2024-02-09 21.49 24.00 21.02 22.74 0.0M
2024-02-08 19.52 21.49 19.45 21.48 0.0M
2024-02-07 19.98 19.98 19.38 19.42 0.0M
2024-02-06 20.49 20.55 19.62 19.96 0.0M
2024-02-05 20.20 20.75 20.20 20.42 0.0M
2024-02-02 20.37 20.42 20.12 20.32 0.0M
2024-02-01 20.45 20.45 20.16 20.35 0.0M
2024-01-31 20.29 20.64 20.20 20.58 0.0M
2024-01-30 20.52 20.52 20.00 20.33 0.0M
2024-01-29 20.63 20.71 19.75 20.49 0.0M
2024-01-26 20.45 21.05 20.37 20.59 0.0M
2024-01-25 20.87 20.87 20.12 20.41 0.0M
2024-01-24 20.66 21.21 20.57 20.87 0.0M
2024-01-23 19.93 20.65 19.93 20.54 0.0M
2024-01-22 20.03 20.22 19.67 19.92 0.0M
2024-01-19 19.97 20.20 19.53 20.01 0.0M
2024-01-18 19.78 19.99 19.07 19.96 0.0M
2024-01-17 20.66 20.83 19.15 19.71 0.0M
2024-01-16 22.39 22.40 20.68 20.83 0.0M
2024-01-15 22.04 22.51 22.00 22.51 0.0M
2024-01-12 22.06 22.19 21.41 22.00 0.0M
2024-01-11 22.58 22.58 21.78 21.98 0.0M
2024-01-10 22.54 22.72 22.34 22.48 0.0M
2024-01-09 22.90 22.90 22.54 22.70 0.0M
2024-01-08 22.26 22.88 22.09 22.78 0.0M
2024-01-05 23.08 23.08 21.64 22.39 0.0M
2024-01-04 23.23 23.30 23.00 23.16 0.0M
2024-01-03 23.50 23.58 23.00 23.12 0.0M
2024-01-02 23.38 23.70 22.92 23.54 0.0M