UCB S.A. (UNC.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 07:31PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | 75.98 | 82.26 | 80.22 | 80.74 | 80.74 | 50 |
| Jun 24, 2022 | 75.98 | 80.98 | 75.98 | 80.98 | 80.98 | - |
| Jun 23, 2022 | 81.06 | 81.90 | 80.64 | 81.10 | 81.10 | - |
| Jun 22, 2022 | - | - | - | - | - | - |
| Jun 21, 2022 | 80.80 | 81.14 | 79.84 | 80.08 | 80.08 | - |
| Jun 20, 2022 | 78.04 | 80.52 | 78.04 | 80.34 | 80.34 | - |
| Jun 17, 2022 | 79.10 | 79.36 | 78.08 | 78.68 | 78.68 | - |
| Jun 16, 2022 | 80.52 | 80.52 | 78.58 | 78.66 | 78.66 | - |
| Jun 15, 2022 | 79.54 | 80.30 | 79.00 | 80.28 | 80.28 | - |
| Jun 14, 2022 | 80.82 | 80.82 | 78.44 | 78.80 | 78.80 | - |
| Jun 13, 2022 | 80.22 | 81.22 | 79.30 | 79.98 | 79.98 | - |
| Jun 10, 2022 | 82.64 | 82.64 | 81.28 | 81.44 | 81.44 | - |
| Jun 09, 2022 | 82.78 | 84.48 | 82.78 | 83.12 | 83.12 | - |
| Jun 08, 2022 | 81.36 | 83.32 | 81.36 | 82.96 | 82.96 | - |
| Jun 07, 2022 | 80.62 | 81.22 | 80.14 | 81.20 | 81.20 | - |
| Jun 06, 2022 | 81.66 | 81.70 | 80.54 | 81.06 | 81.06 | - |
| Jun 03, 2022 | 81.58 | 81.94 | 81.14 | 81.18 | 81.18 | - |
| Jun 02, 2022 | 82.14 | 82.48 | 81.22 | 81.56 | 81.56 | - |
| Jun 01, 2022 | 82.50 | 83.40 | 81.72 | 82.06 | 82.06 | - |
| May 31, 2022 | 82.60 | 82.82 | 82.00 | 82.44 | 82.44 | - |
| May 30, 2022 | 83.10 | 83.82 | 82.88 | 82.90 | 82.90 | - |
| May 27, 2022 | 82.44 | 83.00 | 82.08 | 82.72 | 82.72 | - |
| May 26, 2022 | 82.12 | 82.88 | 82.12 | 82.60 | 82.60 | - |
| May 25, 2022 | 83.44 | 83.44 | 82.14 | 82.32 | 82.32 | - |
| May 24, 2022 | 82.32 | 83.96 | 82.16 | 83.06 | 83.06 | - |
| May 23, 2022 | 88.02 | 88.08 | 83.24 | 83.24 | 83.24 | - |
| May 20, 2022 | 88.94 | 88.94 | 86.26 | 86.26 | 86.26 | - |
| May 19, 2022 | 88.44 | 88.98 | 87.44 | 88.30 | 88.30 | - |
| May 18, 2022 | 88.30 | 90.12 | 88.08 | 88.90 | 88.90 | - |
| May 17, 2022 | 89.20 | 89.28 | 88.38 | 88.90 | 88.90 | - |
| May 16, 2022 | 87.00 | 88.94 | 86.94 | 88.52 | 88.52 | - |
| May 13, 2022 | 91.98 | 91.98 | 84.84 | 87.62 | 87.62 | - |
| May 12, 2022 | 101.00 | 102.20 | 100.45 | 101.05 | 101.05 | - |
| May 11, 2022 | 100.10 | 102.65 | 100.10 | 101.30 | 101.30 | - |
| May 10, 2022 | 99.48 | 100.25 | 98.72 | 99.80 | 99.80 | - |
| May 09, 2022 | 100.95 | 101.70 | 99.58 | 99.78 | 99.78 | - |
| May 06, 2022 | 101.80 | 103.90 | 101.50 | 102.45 | 102.45 | - |
| May 05, 2022 | 102.95 | 104.50 | 102.50 | 103.10 | 103.10 | - |
| May 04, 2022 | 105.80 | 106.05 | 103.70 | 104.00 | 104.00 | - |
| May 03, 2022 | 105.75 | 106.25 | 105.15 | 105.95 | 105.95 | - |
| May 02, 2022 | 106.45 | 107.50 | 104.10 | 104.10 | 104.10 | - |
| Apr 29, 2022 | 110.20 | 110.20 | 107.50 | 107.50 | 107.50 | - |
| Apr 29, 2022 | 1.3 Dividend | |||||
| Apr 28, 2022 | 110.90 | 112.05 | 110.30 | 111.20 | 109.90 | - |
| Apr 27, 2022 | 108.40 | 110.45 | 108.10 | 110.35 | 109.06 | - |
| Apr 26, 2022 | 109.50 | 109.85 | 107.85 | 107.85 | 106.59 | - |
| Apr 25, 2022 | 107.70 | 108.70 | 107.65 | 108.70 | 107.43 | - |
| Apr 22, 2022 | 109.35 | 112.00 | 109.25 | 109.25 | 107.97 | - |
| Apr 21, 2022 | 112.00 | 112.30 | 110.10 | 110.10 | 108.81 | - |
| Apr 20, 2022 | 115.75 | 115.75 | 110.70 | 111.10 | 109.80 | - |
| Apr 19, 2022 | 114.55 | 115.25 | 114.00 | 115.25 | 113.90 | - |
| Apr 14, 2022 | 115.30 | 115.65 | 114.55 | 114.60 | 113.26 | - |
| Apr 13, 2022 | 113.35 | 115.15 | 113.30 | 114.55 | 113.21 | - |
| Apr 12, 2022 | 111.25 | 113.95 | 111.20 | 112.55 | 111.23 | - |
| Apr 11, 2022 | 111.50 | 112.55 | 111.45 | 112.40 | 111.09 | - |
| Apr 08, 2022 | 112.20 | 113.00 | 111.60 | 111.75 | 110.44 | - |
| Apr 07, 2022 | 110.10 | 112.75 | 110.10 | 112.75 | 111.43 | - |
| Apr 06, 2022 | 110.60 | 111.00 | 110.20 | 110.20 | 108.91 | - |
| Apr 05, 2022 | 108.30 | 111.00 | 108.00 | 111.00 | 109.70 | - |
| Apr 04, 2022 | 109.05 | 109.10 | 108.25 | 108.95 | 107.68 | - |
| Apr 01, 2022 | 108.00 | 108.80 | 107.00 | 107.95 | 106.69 | - |
| Mar 31, 2022 | 107.00 | 109.10 | 107.00 | 108.00 | 106.74 | - |
| Mar 30, 2022 | 105.25 | 107.45 | 104.85 | 107.25 | 106.00 | - |
| Mar 29, 2022 | 109.20 | 109.20 | 105.00 | 105.05 | 103.82 | - |
| Mar 28, 2022 | 106.40 | 110.10 | 106.40 | 108.30 | 107.03 | - |
| Mar 25, 2022 | 108.15 | 108.15 | 106.15 | 107.65 | 106.39 | - |
| Mar 24, 2022 | 106.15 | 108.05 | 106.15 | 108.05 | 106.79 | - |
| Mar 23, 2022 | 104.70 | 106.50 | 104.55 | 105.60 | 104.37 | - |
| Mar 22, 2022 | 103.65 | 104.35 | 103.45 | 104.20 | 102.98 | - |
| Mar 21, 2022 | 104.50 | 104.50 | 103.20 | 103.45 | 102.24 | - |
| Mar 18, 2022 | 104.30 | 105.35 | 103.50 | 105.15 | 103.92 | - |
| Mar 17, 2022 | 101.90 | 103.90 | 101.80 | 103.90 | 102.69 | - |
| Mar 16, 2022 | 101.25 | 102.35 | 100.75 | 100.75 | 99.57 | - |
| Mar 15, 2022 | 99.08 | 101.10 | 99.08 | 100.05 | 98.88 | - |
| Mar 14, 2022 | 97.18 | 100.20 | 97.16 | 99.22 | 98.06 | - |
| Mar 11, 2022 | 96.60 | 97.68 | 95.70 | 97.08 | 95.95 | - |
| Mar 10, 2022 | 96.50 | 97.12 | 95.80 | 95.92 | 94.80 | - |
| Mar 09, 2022 | 94.88 | 96.94 | 94.88 | 96.88 | 95.75 | - |
| Mar 08, 2022 | 95.04 | 98.86 | 93.98 | 95.08 | 93.97 | - |
| Mar 07, 2022 | 94.46 | 96.62 | 94.46 | 95.92 | 94.80 | - |
| Mar 04, 2022 | 97.60 | 97.82 | 95.48 | 95.48 | 94.36 | - |
| Mar 03, 2022 | 99.28 | 99.80 | 98.06 | 98.28 | 97.13 | - |
| Mar 02, 2022 | 98.44 | 99.52 | 97.44 | 99.00 | 97.84 | - |
| Mar 01, 2022 | 97.74 | 99.36 | 96.42 | 98.20 | 97.05 | - |
| Feb 28, 2022 | 95.14 | 97.58 | 95.14 | 97.04 | 95.91 | 50 |
| Feb 25, 2022 | 91.94 | 96.18 | 91.94 | 96.12 | 95.00 | - |
| Feb 24, 2022 | 85.94 | 85.94 | 85.72 | 85.72 | 84.72 | - |
| Feb 23, 2022 | 86.88 | 89.20 | 86.88 | 88.00 | 86.97 | - |
| Feb 22, 2022 | 86.28 | 87.30 | 85.36 | 86.72 | 85.71 | - |
| Feb 21, 2022 | 87.30 | 87.52 | 86.42 | 86.52 | 85.51 | - |
| Feb 18, 2022 | 86.34 | 88.12 | 86.32 | 86.68 | 85.67 | - |
| Feb 17, 2022 | 86.82 | 87.22 | 86.42 | 86.42 | 85.41 | - |
| Feb 16, 2022 | 85.88 | 87.26 | 85.88 | 86.68 | 85.67 | - |
| Feb 15, 2022 | 84.68 | 86.08 | 84.68 | 85.96 | 84.96 | - |
| Feb 14, 2022 | 84.94 | 84.94 | 84.50 | 84.76 | 83.77 | - |
| Feb 11, 2022 | 86.32 | 86.88 | 85.40 | 85.40 | 84.40 | - |
| Feb 10, 2022 | 86.44 | 87.44 | 86.44 | 87.32 | 86.30 | - |
| Feb 09, 2022 | 87.74 | 88.26 | 86.36 | 86.36 | 85.35 | - |
| Feb 08, 2022 | 88.76 | 88.98 | 87.24 | 87.42 | 86.40 | - |
| Feb 07, 2022 | 88.42 | 88.94 | 87.36 | 88.70 | 87.66 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
