UCB SA

UCB
🏛️ 德国 →
226.70
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 78.60 78.60 78.60 78.60 0.0M
2023-12-28 78.80 78.80 78.56 78.56 0.0M
2023-12-27 77.68 79.00 77.68 79.00 0.0M
2023-12-22 75.68 75.68 75.68 75.68 0.0M
2023-12-21 76.22 76.22 76.22 76.22 0.0M
2023-12-20 76.28 76.28 76.28 76.28 0.0M
2023-12-19 74.20 74.20 74.20 74.20 0.0M
2023-12-18 72.26 72.26 72.26 72.26 0.0M
2023-12-15 75.80 75.80 73.30 73.32 0.0M
2023-12-14 77.42 77.42 77.42 77.42 0.0M
2023-12-13 76.70 76.70 76.70 76.70 0.0M
2023-12-12 76.66 76.66 76.66 76.66 0.0M
2023-12-11 76.72 76.72 76.72 76.72 0.0M
2023-12-08 75.36 75.36 75.36 75.36 0.0M
2023-12-07 75.02 75.02 75.02 75.02 0.0M
2023-12-06 73.04 74.70 73.04 74.66 0.0M
2023-12-05 73.00 73.00 72.66 72.66 0.0M
2023-12-04 71.40 75.18 71.40 75.18 0.0M
2023-12-01 68.06 68.06 68.06 68.06 0.0M
2023-11-30 67.24 67.24 67.24 67.24 0.0M
2023-11-29 67.62 67.62 67.62 67.62 0.0M
2023-11-28 68.88 68.88 68.88 68.88 0.0M
2023-11-27 69.46 69.46 69.46 69.46 0.0M
2023-11-24 69.12 69.12 69.12 69.12 0.0M
2023-11-23 68.48 68.48 68.48 68.48 0.0M
2023-11-22 67.94 67.94 67.94 67.94 0.0M
2023-11-21 68.24 68.24 68.24 68.24 0.0M
2023-11-20 68.44 68.94 68.44 68.94 0.0M
2023-11-17 67.70 67.70 67.70 67.70 0.0M
2023-11-16 67.62 67.62 67.62 67.62 0.0M
2023-11-15 67.22 67.22 67.22 67.22 0.0M
2023-11-14 66.04 66.04 66.04 66.04 0.0M
2023-11-13 65.68 65.68 65.68 65.68 0.0M
2023-11-10 65.92 66.52 65.92 66.52 0.0M
2023-11-09 67.18 67.18 67.18 67.18 0.0M
2023-11-08 67.56 67.56 67.56 67.56 0.0M
2023-11-07 68.92 68.92 68.92 68.92 0.0M
2023-11-06 69.02 69.02 69.02 69.02 0.0M
2023-11-03 68.88 68.88 68.88 68.88 0.0M
2023-11-02 68.70 68.70 68.70 68.70 0.0M
2023-11-01 69.50 69.50 68.50 68.50 0.0M
2023-10-31 69.32 69.32 69.32 69.32 0.0M
2023-10-30 69.54 69.54 69.54 69.54 0.0M
2023-10-27 70.14 70.14 70.14 70.14 0.0M
2023-10-26 70.66 70.66 70.66 70.66 0.0M
2023-10-25 71.64 71.64 71.64 71.64 0.0M
2023-10-24 71.28 71.28 71.28 71.28 0.0M
2023-10-23 72.14 72.14 71.98 71.98 0.0M
2023-10-20 72.00 72.00 71.10 71.10 0.0M
2023-10-19 77.76 77.76 77.76 77.76 0.0M
2023-10-18 88.00 88.00 78.26 78.26 0.0M
2023-10-17 79.92 79.92 79.92 79.92 0.0M
2023-10-16 80.16 80.16 80.16 80.16 0.0M
2023-10-13 80.34 80.34 80.34 80.34 0.0M
2023-10-12 80.44 80.44 80.44 80.44 0.0M
2023-10-11 78.84 78.84 78.84 78.84 0.0M
2023-10-10 78.76 78.76 78.76 78.76 0.0M
2023-10-09 78.02 78.02 78.02 78.02 0.0M
2023-10-06 77.68 77.68 77.68 77.68 0.0M
2023-10-05 77.54 77.54 77.54 77.54 0.0M
2023-10-04 77.96 77.96 77.96 77.96 0.0M
2023-10-03 77.24 77.24 77.24 77.24 0.0M
2023-10-02 77.64 77.64 77.64 77.64 0.0M
2023-09-29 78.02 78.02 78.02 78.02 0.0M
2023-09-28 78.92 78.92 78.92 78.92 0.0M
2023-09-27 80.22 80.22 80.22 80.22 0.0M
2023-09-26 79.36 79.36 79.36 79.36 0.0M
2023-09-25 81.90 82.58 81.90 82.58 0.0M
2023-09-22 82.86 82.88 82.86 82.88 0.0M
2023-09-21 83.80 83.80 83.80 83.80 0.0M
2023-09-20 81.82 81.82 81.82 81.82 0.0M
2023-09-19 82.64 82.64 82.64 82.64 0.0M
2023-09-18 83.94 83.94 83.94 83.94 0.0M
2023-09-15 82.92 82.92 82.92 82.92 0.0M
2023-09-14 81.70 81.70 81.70 81.70 0.0M
2023-09-13 81.80 81.94 81.80 81.94 0.0M
2023-09-12 82.42 82.42 82.42 82.42 0.0M
2023-09-11 82.64 82.64 82.64 82.64 0.0M
2023-09-08 83.08 83.08 83.08 83.08 0.0M
2023-09-07 82.06 82.06 82.06 82.06 0.0M
2023-09-06 81.88 83.00 81.88 83.00 0.0M
2023-09-05 81.54 82.20 81.54 82.20 0.0M
2023-09-04 83.30 83.30 83.30 83.30 0.0M
2023-09-01 82.94 83.08 82.54 83.08 0.0M
2023-08-31 82.12 82.42 82.12 82.42 0.0M
2023-08-30 83.14 83.14 83.14 83.14 0.0M
2023-08-29 82.26 82.26 82.26 82.26 0.0M
2023-08-28 82.06 82.06 82.06 82.06 0.0M
2023-08-25 81.36 81.36 81.36 81.36 0.0M
2023-08-24 82.56 82.56 82.56 82.56 0.0M
2023-08-23 82.36 82.36 82.36 82.36 0.0M
2023-08-22 81.68 81.68 81.68 81.68 0.0M
2023-08-21 80.36 80.36 80.36 80.36 0.0M
2023-08-18 81.26 81.26 81.26 81.26 0.0M
2023-08-17 80.86 80.86 80.86 80.86 0.0M
2023-08-16 81.80 81.80 81.80 81.80 0.0M
2023-08-15 82.32 82.32 82.32 82.32 0.0M
2023-08-14 81.70 81.70 81.70 81.70 0.0M
2023-08-11 81.16 81.94 81.16 81.94 0.0M
2023-08-10 81.84 81.84 81.84 81.84 0.0M
2023-08-09 81.64 81.64 81.20 81.20 0.0M
2023-08-08 79.50 79.50 79.50 79.50 0.0M
2023-08-07 79.96 79.96 79.96 79.96 0.0M
2023-08-04 79.42 79.42 79.42 79.42 0.0M
2023-08-03 80.42 80.42 80.42 80.42 0.0M
2023-08-02 81.10 81.10 81.10 81.10 0.0M
2023-08-01 80.76 80.76 80.76 80.76 0.0M
2023-07-31 79.50 80.00 79.50 80.00 0.0M
2023-07-28 81.00 81.00 80.00 80.06 0.0M
2023-07-27 81.80 81.80 81.80 81.80 0.0M
2023-07-26 81.56 81.56 81.56 81.56 0.0M
2023-07-25 81.28 81.28 81.28 81.28 0.0M
2023-07-24 81.60 81.60 81.50 81.50 0.0M
2023-07-21 81.68 81.68 81.68 81.68 0.0M
2023-07-20 81.16 81.16 81.16 81.16 0.0M
2023-07-19 80.70 80.70 80.70 80.70 0.0M
2023-07-18 80.12 80.26 80.12 80.26 0.0M
2023-07-17 78.82 80.44 78.82 80.44 0.0M
2023-07-14 78.94 78.94 78.94 78.94 0.0M
2023-07-13 78.36 78.36 78.36 78.36 0.0M
2023-07-12 78.28 78.28 78.28 78.28 0.0M
2023-07-11 78.54 78.54 78.54 78.54 0.0M
2023-07-10 77.80 77.80 77.80 77.80 0.0M
2023-07-07 79.44 79.44 79.44 79.44 0.0M
2023-07-06 79.36 79.36 79.36 79.36 0.0M
2023-07-05 79.32 79.32 79.32 79.32 0.0M
2023-07-04 79.48 79.48 79.48 79.48 0.0M
2023-07-03 81.16 81.16 81.16 81.16 0.0M
2023-06-30 80.00 80.00 80.00 80.00 0.0M
2023-06-29 79.52 79.52 79.52 79.52 0.0M
2023-06-28 79.74 79.74 78.78 78.78 0.0M
2023-06-27 80.88 80.88 78.38 78.38 0.0M
2023-06-26 83.66 83.66 83.66 83.66 0.0M
2023-06-23 83.14 83.14 83.14 83.14 0.0M
2023-06-22 83.38 83.38 83.38 83.38 0.0M
2023-06-21 84.72 84.72 84.72 84.72 0.0M
2023-06-20 83.96 85.34 83.96 84.94 0.0M
2023-06-19 85.36 85.36 85.36 85.36 0.0M
2023-06-16 84.74 84.74 84.74 84.74 0.0M
2023-06-15 83.68 83.68 83.68 83.68 0.0M
2023-06-14 85.12 85.12 85.12 85.12 0.0M
2023-06-13 85.42 85.42 85.42 85.42 0.0M
2023-06-12 85.78 85.78 85.78 85.78 0.0M
2023-06-09 85.68 85.94 85.50 85.94 0.0M
2023-06-08 83.72 83.72 83.72 83.72 0.0M
2023-06-07 83.82 83.82 83.82 83.82 0.0M
2023-06-06 82.64 84.18 82.64 84.18 0.0M
2023-06-05 82.22 82.22 82.22 82.22 0.0M
2023-06-02 81.12 81.12 81.12 81.12 0.0M
2023-06-01 81.86 81.86 81.86 81.86 0.0M
2023-05-31 79.64 81.22 79.64 81.22 0.0M
2023-05-30 82.64 82.64 79.68 79.68 0.0M
2023-05-29 83.22 83.22 83.22 83.22 0.0M
2023-05-26 82.08 82.08 82.08 82.08 0.0M
2023-05-25 84.32 84.32 84.32 84.32 0.0M
2023-05-24 85.16 85.16 85.16 85.16 0.0M
2023-05-23 87.22 87.22 87.22 87.22 0.0M
2023-05-22 88.24 88.24 88.24 88.24 0.0M
2023-05-19 87.02 87.02 87.02 87.02 0.0M
2023-05-18 85.74 85.74 85.74 85.74 0.0M
2023-05-17 85.18 85.18 85.18 85.18 0.0M
2023-05-16 86.18 86.18 86.18 86.18 0.0M
2023-05-15 85.32 86.18 85.32 86.18 0.0M
2023-05-12 84.84 84.84 84.84 84.84 0.0M
2023-05-11 84.44 84.44 84.44 84.44 0.0M
2023-05-10 84.48 84.48 84.48 84.48 0.0M
2023-05-09 83.72 84.56 83.72 84.56 0.0M
2023-05-08 82.54 82.54 82.54 82.54 0.0M
2023-05-05 81.94 81.94 81.94 81.94 0.0M
2023-05-04 84.50 84.50 84.50 84.50 0.0M
2023-05-03 84.42 84.42 84.42 84.42 0.0M
2023-05-02 84.40 84.40 84.40 84.40 0.0M
2023-04-28 84.44 84.44 84.44 84.44 0.0M
2023-04-27 84.96 85.20 84.96 85.20 0.0M
2023-04-26 87.56 87.56 85.26 85.26 0.0M
2023-04-25 87.54 87.54 87.54 87.54 0.0M
2023-04-24 87.32 87.32 87.32 87.32 0.0M
2023-04-21 87.04 87.04 87.04 87.04 0.0M
2023-04-20 86.16 86.16 86.16 86.16 0.0M
2023-04-19 86.32 86.32 86.32 86.32 0.0M
2023-04-18 87.80 87.80 87.80 87.80 0.0M
2023-04-17 87.62 87.62 87.62 87.62 0.0M
2023-04-14 87.52 87.90 87.52 87.76 0.0M
2023-04-13 86.46 86.46 86.46 86.46 0.0M
2023-04-12 85.38 85.38 85.38 85.38 0.0M
2023-04-11 86.00 86.00 86.00 86.00 0.0M
2023-04-06 85.14 85.14 85.14 85.14 0.0M
2023-04-05 82.28 85.18 82.28 85.18 0.0M
2023-04-04 82.22 82.22 82.22 82.22 0.0M
2023-04-03 82.24 82.64 82.24 82.46 0.0M
2023-03-31 83.42 83.42 83.42 83.42 0.0M
2023-03-30 83.22 83.22 83.22 83.22 0.0M
2023-03-29 80.68 80.68 80.68 80.68 0.0M
2023-03-28 80.46 80.46 80.46 80.46 0.0M
2023-03-27 79.66 80.46 79.66 80.46 0.0M
2023-03-24 78.68 78.68 78.68 78.68 0.0M
2023-03-23 78.02 78.02 78.02 78.02 0.0M
2023-03-22 79.12 79.12 79.12 79.12 0.0M
2023-03-21 78.22 78.22 78.22 78.22 0.0M
2023-03-20 77.30 77.30 77.30 77.30 0.0M
2023-03-17 79.58 79.58 79.58 79.58 0.0M
2023-03-16 79.72 79.72 79.72 79.72 0.0M
2023-03-15 80.56 80.56 80.56 80.56 0.0M
2023-03-14 78.34 80.16 78.34 80.16 0.0M
2023-03-13 80.50 80.50 79.42 79.42 0.0M
2023-03-10 79.90 79.90 79.90 79.90 0.0M
2023-03-09 79.94 79.94 79.94 79.94 0.0M
2023-03-08 79.58 79.58 79.58 79.58 0.0M
2023-03-07 80.22 80.22 80.22 80.22 0.0M
2023-03-06 79.90 80.32 79.90 80.32 0.0M
2023-03-03 80.60 80.60 80.60 80.60 0.0M
2023-03-02 80.06 80.06 80.06 80.06 0.0M
2023-03-01 81.40 81.40 80.00 80.68 0.0M
2023-02-28 82.36 82.36 82.36 82.36 0.0M
2023-02-27 82.26 82.60 82.26 82.60 0.0M
2023-02-24 80.52 80.52 80.52 80.52 0.0M
2023-02-23 80.52 80.52 79.90 79.90 0.0M
2023-02-22 79.14 79.14 79.14 79.14 0.0M
2023-02-21 77.88 77.88 77.88 77.88 0.0M
2023-02-20 77.96 77.96 77.96 77.96 0.0M
2023-02-17 75.88 75.88 75.88 75.88 0.0M
2023-02-16 78.20 78.20 78.20 78.20 0.0M
2023-02-15 77.52 77.52 77.52 77.52 0.0M
2023-02-14 78.32 78.32 78.32 78.32 0.0M
2023-02-13 78.92 78.92 78.92 78.92 0.0M
2023-02-10 77.54 77.54 77.54 77.54 0.0M
2023-02-09 78.26 78.26 78.26 78.26 0.0M
2023-02-08 76.28 76.28 76.28 76.28 0.0M
2023-02-07 76.32 76.32 76.32 76.32 0.0M
2023-02-06 74.66 74.66 74.66 74.66 0.0M
2023-02-03 73.04 73.08 73.04 73.08 0.0M
2023-02-02 73.82 73.82 73.82 73.82 0.0M
2023-02-01 75.40 75.40 75.40 75.40 0.0M
2023-01-31 74.90 74.90 74.90 74.90 0.0M
2023-01-30 74.82 74.90 74.82 74.86 0.0M
2023-01-27 74.60 74.60 74.60 74.60 0.0M
2023-01-26 75.68 75.68 74.90 74.90 0.0M
2023-01-25 76.38 76.38 75.24 75.24 0.0M
2023-01-24 77.36 77.36 76.58 76.58 0.0M
2023-01-23 76.94 76.94 76.94 76.94 0.0M
2023-01-20 77.64 77.64 77.64 77.64 0.0M
2023-01-19 77.38 77.38 77.38 77.38 0.0M
2023-01-18 80.88 80.88 80.88 80.88 0.0M
2023-01-17 80.92 80.92 80.48 80.48 0.0M
2023-01-16 79.78 79.78 79.78 79.78 0.0M
2023-01-13 78.00 78.00 78.00 78.00 0.0M
2023-01-12 77.96 77.96 77.96 77.96 0.0M
2023-01-11 77.96 78.50 77.96 78.50 0.0M
2023-01-10 78.10 78.10 78.10 78.10 0.0M
2023-01-09 77.88 79.70 77.88 79.70 0.0M
2023-01-06 76.00 76.00 76.00 76.00 0.0M
2023-01-05 75.86 75.86 75.86 75.86 0.0M
2023-01-04 75.20 75.68 75.20 75.68 0.0M
2023-01-03 74.02 75.32 74.02 75.32 0.0M
2023-01-02 73.44 73.44 73.44 73.44 0.0M