Canada markets close in 56 minutes

UCB S.A. (UNC.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
80.74-0.24 (-0.30%)
As of 07:31PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202275.9882.2680.2280.7480.7450
Jun 24, 202275.9880.9875.9880.9880.98-
Jun 23, 202281.0681.9080.6481.1081.10-
Jun 22, 2022------
Jun 21, 202280.8081.1479.8480.0880.08-
Jun 20, 202278.0480.5278.0480.3480.34-
Jun 17, 202279.1079.3678.0878.6878.68-
Jun 16, 202280.5280.5278.5878.6678.66-
Jun 15, 202279.5480.3079.0080.2880.28-
Jun 14, 202280.8280.8278.4478.8078.80-
Jun 13, 202280.2281.2279.3079.9879.98-
Jun 10, 202282.6482.6481.2881.4481.44-
Jun 09, 202282.7884.4882.7883.1283.12-
Jun 08, 202281.3683.3281.3682.9682.96-
Jun 07, 202280.6281.2280.1481.2081.20-
Jun 06, 202281.6681.7080.5481.0681.06-
Jun 03, 202281.5881.9481.1481.1881.18-
Jun 02, 202282.1482.4881.2281.5681.56-
Jun 01, 202282.5083.4081.7282.0682.06-
May 31, 202282.6082.8282.0082.4482.44-
May 30, 202283.1083.8282.8882.9082.90-
May 27, 202282.4483.0082.0882.7282.72-
May 26, 202282.1282.8882.1282.6082.60-
May 25, 202283.4483.4482.1482.3282.32-
May 24, 202282.3283.9682.1683.0683.06-
May 23, 202288.0288.0883.2483.2483.24-
May 20, 202288.9488.9486.2686.2686.26-
May 19, 202288.4488.9887.4488.3088.30-
May 18, 202288.3090.1288.0888.9088.90-
May 17, 202289.2089.2888.3888.9088.90-
May 16, 202287.0088.9486.9488.5288.52-
May 13, 202291.9891.9884.8487.6287.62-
May 12, 2022101.00102.20100.45101.05101.05-
May 11, 2022100.10102.65100.10101.30101.30-
May 10, 202299.48100.2598.7299.8099.80-
May 09, 2022100.95101.7099.5899.7899.78-
May 06, 2022101.80103.90101.50102.45102.45-
May 05, 2022102.95104.50102.50103.10103.10-
May 04, 2022105.80106.05103.70104.00104.00-
May 03, 2022105.75106.25105.15105.95105.95-
May 02, 2022106.45107.50104.10104.10104.10-
Apr 29, 2022110.20110.20107.50107.50107.50-
Apr 29, 20221.3 Dividend
Apr 28, 2022110.90112.05110.30111.20109.90-
Apr 27, 2022108.40110.45108.10110.35109.06-
Apr 26, 2022109.50109.85107.85107.85106.59-
Apr 25, 2022107.70108.70107.65108.70107.43-
Apr 22, 2022109.35112.00109.25109.25107.97-
Apr 21, 2022112.00112.30110.10110.10108.81-
Apr 20, 2022115.75115.75110.70111.10109.80-
Apr 19, 2022114.55115.25114.00115.25113.90-
Apr 14, 2022115.30115.65114.55114.60113.26-
Apr 13, 2022113.35115.15113.30114.55113.21-
Apr 12, 2022111.25113.95111.20112.55111.23-
Apr 11, 2022111.50112.55111.45112.40111.09-
Apr 08, 2022112.20113.00111.60111.75110.44-
Apr 07, 2022110.10112.75110.10112.75111.43-
Apr 06, 2022110.60111.00110.20110.20108.91-
Apr 05, 2022108.30111.00108.00111.00109.70-
Apr 04, 2022109.05109.10108.25108.95107.68-
Apr 01, 2022108.00108.80107.00107.95106.69-
Mar 31, 2022107.00109.10107.00108.00106.74-
Mar 30, 2022105.25107.45104.85107.25106.00-
Mar 29, 2022109.20109.20105.00105.05103.82-
Mar 28, 2022106.40110.10106.40108.30107.03-
Mar 25, 2022108.15108.15106.15107.65106.39-
Mar 24, 2022106.15108.05106.15108.05106.79-
Mar 23, 2022104.70106.50104.55105.60104.37-
Mar 22, 2022103.65104.35103.45104.20102.98-
Mar 21, 2022104.50104.50103.20103.45102.24-
Mar 18, 2022104.30105.35103.50105.15103.92-
Mar 17, 2022101.90103.90101.80103.90102.69-
Mar 16, 2022101.25102.35100.75100.7599.57-
Mar 15, 202299.08101.1099.08100.0598.88-
Mar 14, 202297.18100.2097.1699.2298.06-
Mar 11, 202296.6097.6895.7097.0895.95-
Mar 10, 202296.5097.1295.8095.9294.80-
Mar 09, 202294.8896.9494.8896.8895.75-
Mar 08, 202295.0498.8693.9895.0893.97-
Mar 07, 202294.4696.6294.4695.9294.80-
Mar 04, 202297.6097.8295.4895.4894.36-
Mar 03, 202299.2899.8098.0698.2897.13-
Mar 02, 202298.4499.5297.4499.0097.84-
Mar 01, 202297.7499.3696.4298.2097.05-
Feb 28, 202295.1497.5895.1497.0495.9150
Feb 25, 202291.9496.1891.9496.1295.00-
Feb 24, 202285.9485.9485.7285.7284.72-
Feb 23, 202286.8889.2086.8888.0086.97-
Feb 22, 202286.2887.3085.3686.7285.71-
Feb 21, 202287.3087.5286.4286.5285.51-
Feb 18, 202286.3488.1286.3286.6885.67-
Feb 17, 202286.8287.2286.4286.4285.41-
Feb 16, 202285.8887.2685.8886.6885.67-
Feb 15, 202284.6886.0884.6885.9684.96-
Feb 14, 202284.9484.9484.5084.7683.77-
Feb 11, 202286.3286.8885.4085.4084.40-
Feb 10, 202286.4487.4486.4487.3286.30-
Feb 09, 202287.7488.2686.3686.3685.35-
Feb 08, 202288.7688.9887.2487.4286.40-
Feb 07, 202288.4288.9487.3688.7087.66-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...