u-blox Holding AG (UBXN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 94.80 | 96.60 | 94.40 | 95.70 | 95.70 | 22,185 |
| 30 May 2024 | 93.60 | 95.90 | 93.30 | 95.50 | 95.50 | 13,648 |
| 29 May 2024 | 97.80 | 97.80 | 94.30 | 94.30 | 94.30 | 19,542 |
| 28 May 2024 | 96.60 | 98.50 | 96.50 | 98.00 | 98.00 | 25,171 |
| 27 May 2024 | 96.50 | 97.00 | 95.10 | 95.60 | 95.60 | 14,647 |
| 24 May 2024 | 95.50 | 96.70 | 94.90 | 96.10 | 96.10 | 12,259 |
| 23 May 2024 | 96.00 | 97.60 | 96.00 | 97.00 | 97.00 | 13,062 |
| 22 May 2024 | 95.40 | 96.50 | 94.90 | 96.20 | 96.20 | 13,785 |
| 21 May 2024 | 95.20 | 96.10 | 94.20 | 95.00 | 95.00 | 19,222 |
| 17 May 2024 | 93.60 | 95.80 | 93.60 | 95.00 | 95.00 | 11,034 |
| 16 May 2024 | 93.30 | 94.20 | 92.10 | 94.20 | 94.20 | 10,325 |
| 15 May 2024 | 92.30 | 93.80 | 92.20 | 93.60 | 93.60 | 15,350 |
| 14 May 2024 | 90.90 | 92.30 | 90.00 | 92.30 | 92.30 | 13,927 |
| 13 May 2024 | 90.00 | 91.50 | 89.40 | 91.20 | 91.20 | 13,864 |
| 10 May 2024 | 90.10 | 90.50 | 88.90 | 90.50 | 90.50 | 14,033 |
| 08 May 2024 | 88.00 | 90.70 | 88.00 | 89.90 | 89.90 | 24,484 |
| 08 May 2024 | 1 Dividend | |||||
| 07 May 2024 | 86.00 | 88.30 | 85.00 | 88.30 | 87.30 | 20,162 |
| 06 May 2024 | 85.00 | 86.20 | 84.80 | 85.50 | 84.53 | 18,907 |
| 03 May 2024 | 82.90 | 85.60 | 82.90 | 85.20 | 84.24 | 12,569 |
| 02 May 2024 | 85.30 | 85.40 | 83.10 | 83.10 | 82.16 | 15,472 |
| 30 Apr 2024 | 86.20 | 87.70 | 85.10 | 85.10 | 84.14 | 11,514 |
| 29 Apr 2024 | 86.50 | 87.90 | 86.50 | 87.20 | 86.21 | 12,102 |
| 26 Apr 2024 | 85.80 | 87.40 | 85.80 | 86.90 | 85.92 | 33,332 |
| 25 Apr 2024 | 83.00 | 87.80 | 81.90 | 85.80 | 84.83 | 59,868 |
| 24 Apr 2024 | 79.20 | 83.80 | 79.00 | 83.10 | 82.16 | 60,397 |
| 23 Apr 2024 | 79.90 | 79.90 | 78.00 | 79.40 | 78.50 | 12,070 |
| 22 Apr 2024 | 80.30 | 80.90 | 79.00 | 79.00 | 78.11 | 15,667 |
| 19 Apr 2024 | 80.00 | 80.10 | 79.00 | 79.70 | 78.80 | 16,103 |
| 18 Apr 2024 | 81.10 | 81.80 | 80.00 | 80.30 | 79.39 | 12,704 |
| 17 Apr 2024 | 82.20 | 82.50 | 81.10 | 81.30 | 80.38 | 13,652 |
| 16 Apr 2024 | 84.90 | 85.10 | 82.60 | 83.00 | 82.06 | 17,503 |
| 15 Apr 2024 | 86.30 | 86.40 | 84.70 | 85.00 | 84.04 | 12,783 |
| 12 Apr 2024 | 88.40 | 89.50 | 86.50 | 86.50 | 85.52 | 15,010 |
| 11 Apr 2024 | 86.60 | 88.40 | 86.60 | 88.40 | 87.40 | 11,503 |
| 10 Apr 2024 | 87.50 | 88.70 | 86.70 | 86.90 | 85.92 | 13,579 |
| 09 Apr 2024 | 87.90 | 88.40 | 87.20 | 87.30 | 86.31 | 10,301 |
| 08 Apr 2024 | 88.00 | 88.60 | 87.50 | 87.60 | 86.61 | 8,823 |
| 05 Apr 2024 | 86.80 | 88.40 | 86.30 | 88.00 | 87.00 | 12,094 |
| 04 Apr 2024 | 87.10 | 87.60 | 86.50 | 87.30 | 86.31 | 12,577 |
| 03 Apr 2024 | 85.60 | 86.80 | 84.80 | 86.60 | 85.62 | 12,583 |
| 02 Apr 2024 | 86.80 | 87.90 | 85.20 | 85.60 | 84.63 | 13,509 |
| 28 Mar 2024 | 86.40 | 87.40 | 85.70 | 86.80 | 85.82 | 17,450 |
| 27 Mar 2024 | 85.00 | 86.30 | 85.00 | 86.10 | 85.12 | 11,693 |
| 26 Mar 2024 | 86.10 | 87.00 | 85.00 | 85.50 | 84.53 | 13,343 |
| 25 Mar 2024 | 85.90 | 87.00 | 85.30 | 87.00 | 86.01 | 19,720 |
| 22 Mar 2024 | 84.30 | 85.80 | 84.30 | 85.80 | 84.83 | 18,768 |
| 21 Mar 2024 | 80.30 | 85.20 | 80.20 | 84.60 | 83.64 | 45,972 |
| 20 Mar 2024 | 79.80 | 81.00 | 78.90 | 79.90 | 79.00 | 29,662 |
| 19 Mar 2024 | 81.90 | 81.90 | 78.60 | 79.90 | 79.00 | 20,753 |
| 18 Mar 2024 | 84.00 | 85.30 | 81.60 | 81.80 | 80.87 | 24,199 |
| 15 Mar 2024 | 83.00 | 84.10 | 82.20 | 84.10 | 83.15 | 86,358 |
| 14 Mar 2024 | 83.10 | 84.00 | 82.60 | 83.40 | 82.46 | 21,454 |
| 13 Mar 2024 | 83.50 | 84.80 | 83.10 | 83.40 | 82.46 | 15,088 |
| 12 Mar 2024 | 83.00 | 84.90 | 82.40 | 84.30 | 83.35 | 17,461 |
| 11 Mar 2024 | 86.00 | 86.10 | 81.70 | 83.70 | 82.75 | 39,104 |
| 08 Mar 2024 | 86.50 | 88.20 | 86.00 | 86.20 | 85.22 | 20,306 |
| 07 Mar 2024 | 84.80 | 87.30 | 84.20 | 87.30 | 86.31 | 28,980 |
| 06 Mar 2024 | 81.50 | 87.70 | 80.10 | 86.40 | 85.42 | 54,074 |
| 05 Mar 2024 | 86.30 | 87.20 | 85.80 | 86.20 | 85.22 | 15,929 |
| 04 Mar 2024 | 85.30 | 88.00 | 85.00 | 87.80 | 86.81 | 28,434 |
| 01 Mar 2024 | 85.50 | 85.80 | 83.90 | 85.80 | 84.83 | 21,398 |
| 29 Feb 2024 | 85.20 | 85.80 | 84.00 | 84.30 | 83.35 | 28,831 |
| 28 Feb 2024 | 87.20 | 87.20 | 83.80 | 85.20 | 84.24 | 18,910 |
| 27 Feb 2024 | 87.40 | 88.00 | 85.90 | 87.10 | 86.11 | 13,483 |
| 26 Feb 2024 | 86.90 | 87.20 | 86.30 | 87.00 | 86.01 | 7,646 |
| 23 Feb 2024 | 85.50 | 88.20 | 85.50 | 87.10 | 86.11 | 8,620 |
| 22 Feb 2024 | 87.00 | 88.20 | 85.90 | 86.30 | 85.32 | 18,173 |
| 21 Feb 2024 | 85.50 | 86.10 | 84.40 | 85.40 | 84.43 | 7,797 |
| 20 Feb 2024 | 86.40 | 86.50 | 84.70 | 85.70 | 84.73 | 13,018 |
| 19 Feb 2024 | 87.10 | 87.90 | 86.20 | 87.10 | 86.11 | 15,386 |
| 16 Feb 2024 | 88.90 | 89.80 | 87.60 | 87.80 | 86.81 | 13,853 |
| 15 Feb 2024 | 90.40 | 91.10 | 87.90 | 88.60 | 87.60 | 24,389 |
| 14 Feb 2024 | 87.40 | 90.40 | 87.10 | 90.40 | 89.38 | 13,091 |
| 13 Feb 2024 | 88.90 | 88.90 | 85.80 | 86.80 | 85.82 | 11,563 |
| 12 Feb 2024 | 88.50 | 89.00 | 87.60 | 88.40 | 87.40 | 15,544 |
| 09 Feb 2024 | 85.40 | 88.40 | 85.40 | 88.40 | 87.40 | 14,144 |
| 08 Feb 2024 | 83.00 | 85.50 | 83.00 | 85.10 | 84.14 | 35,362 |
| 07 Feb 2024 | 84.70 | 85.10 | 82.50 | 82.50 | 81.57 | 33,597 |
| 06 Feb 2024 | 86.00 | 86.70 | 84.30 | 84.30 | 83.35 | 20,417 |
| 05 Feb 2024 | 87.60 | 88.30 | 86.80 | 87.20 | 86.21 | 13,544 |
| 02 Feb 2024 | 86.10 | 87.20 | 85.80 | 86.20 | 85.22 | 11,965 |
| 01 Feb 2024 | 86.20 | 86.40 | 84.70 | 85.50 | 84.53 | 17,781 |
| 31 Jan 2024 | 86.50 | 86.80 | 84.90 | 85.50 | 84.53 | 35,260 |
| 30 Jan 2024 | 87.50 | 88.80 | 86.90 | 87.50 | 86.51 | 20,104 |
| 29 Jan 2024 | 86.80 | 87.60 | 86.00 | 87.50 | 86.51 | 16,760 |
| 26 Jan 2024 | 86.50 | 87.60 | 85.10 | 87.10 | 86.11 | 22,775 |
| 25 Jan 2024 | 88.50 | 89.40 | 86.60 | 87.30 | 86.31 | 10,824 |
| 24 Jan 2024 | 89.80 | 90.00 | 87.50 | 89.00 | 87.99 | 21,079 |
| 23 Jan 2024 | 86.80 | 89.50 | 86.80 | 88.70 | 87.70 | 16,047 |
| 22 Jan 2024 | 87.10 | 89.00 | 86.20 | 87.20 | 86.21 | 25,823 |
| 19 Jan 2024 | 88.70 | 89.00 | 86.50 | 87.00 | 86.01 | 17,004 |
| 18 Jan 2024 | 88.20 | 89.60 | 87.60 | 88.60 | 87.60 | 22,165 |
| 17 Jan 2024 | 87.30 | 88.80 | 87.30 | 88.30 | 87.30 | 8,981 |
| 16 Jan 2024 | 88.50 | 89.30 | 87.40 | 89.00 | 87.99 | 12,198 |
| 15 Jan 2024 | 89.00 | 89.80 | 89.00 | 89.10 | 88.09 | 13,221 |
| 12 Jan 2024 | 88.00 | 89.40 | 88.00 | 88.30 | 87.30 | 13,465 |
| 11 Jan 2024 | 90.50 | 92.80 | 89.10 | 89.20 | 88.19 | 24,964 |
| 10 Jan 2024 | 88.00 | 90.30 | 87.00 | 90.30 | 89.28 | 20,213 |
| 09 Jan 2024 | 92.00 | 92.10 | 86.70 | 89.20 | 88.19 | 34,515 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.