UBS FTSE 100 UCITS ETF GBP dis (UB03)

UB03
🏛️ 德国 →
97.16
最后更新: 2025-09-26
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 82.58 82.58 82.58 82.58 0.0M
2023-12-28 82.72 82.72 82.72 82.72 0.0M
2023-12-27 82.43 82.43 82.43 82.43 0.0M
2023-12-22 82.23 82.23 82.23 82.23 0.0M
2023-12-21 82.28 82.28 82.28 82.28 0.0M
2023-12-20 82.76 82.76 82.76 82.76 0.0M
2023-12-19 81.79 81.79 81.79 81.79 0.0M
2023-12-18 79.96 79.96 79.96 79.96 0.0M
2023-12-15 82.58 82.58 82.58 82.58 0.0M
2023-12-14 82.76 82.76 82.76 82.76 0.0M
2023-12-13 81.27 81.27 81.27 81.27 0.0M
2023-12-12 81.86 81.86 81.86 81.86 0.0M
2023-12-11 81.39 81.39 81.39 81.39 0.0M
2023-12-08 81.10 81.10 81.10 81.10 0.0M
2023-12-07 80.91 80.91 80.91 80.91 0.0M
2023-12-06 81.21 81.21 81.21 81.21 0.0M
2023-12-05 80.83 80.83 80.83 80.83 0.0M
2023-12-04 81.00 81.00 81.00 81.00 0.0M
2023-12-01 80.76 80.76 80.76 80.76 0.0M
2023-11-30 79.33 79.33 79.33 79.33 0.0M
2023-11-29 79.45 79.45 79.45 79.45 0.0M
2023-11-28 79.24 79.24 79.24 79.24 0.0M
2023-11-27 79.80 79.80 79.80 79.80 0.0M
2023-11-24 79.50 79.50 79.50 79.50 0.0M
2023-11-23 79.57 79.57 79.57 79.57 0.0M
2023-11-22 79.58 79.58 79.58 79.58 0.0M
2023-11-21 79.22 79.22 79.22 79.22 0.0M
2023-11-20 79.13 79.13 79.13 79.13 0.0M
2023-11-17 78.43 78.43 78.43 78.43 0.0M
2023-11-16 79.00 79.00 79.00 79.00 0.0M
2023-11-15 79.52 79.52 79.52 79.52 0.0M
2023-11-14 78.64 78.64 78.64 78.64 0.0M
2023-11-13 78.11 78.11 78.11 78.11 0.0M
2023-11-10 78.35 78.35 78.35 78.35 0.0M
2023-11-09 78.49 78.49 78.49 78.49 0.0M
2023-11-08 78.59 78.59 78.59 78.59 0.0M
2023-11-07 78.83 78.83 78.83 78.83 0.0M
2023-11-06 78.95 78.95 78.95 78.95 0.0M
2023-11-03 79.02 79.02 79.02 79.02 0.0M
2023-11-02 78.60 78.60 78.60 78.60 0.0M
2023-11-01 77.75 77.75 77.75 77.75 0.0M
2023-10-31 77.40 77.40 77.40 77.40 0.0M
2023-10-30 77.73 77.73 77.73 77.73 0.0M
2023-10-27 78.09 78.09 78.09 78.09 0.0M
2023-10-26 77.90 77.90 77.90 77.90 0.0M
2023-10-25 78.05 78.05 78.05 78.05 0.0M
2023-10-24 78.01 78.01 78.01 78.01 0.0M
2023-10-23 78.29 78.29 78.29 78.29 0.0M
2023-10-20 78.74 78.74 78.74 78.74 0.0M
2023-10-19 79.85 79.85 79.85 79.85 0.0M
2023-10-18 81.41 81.41 81.41 81.41 0.0M
2023-10-17 80.91 80.91 80.91 80.91 0.0M
2023-10-16 81.08 81.08 81.08 81.08 0.0M
2023-10-13 81.75 81.75 81.75 81.75 0.0M
2023-10-12 81.76 81.76 81.76 81.76 0.0M
2023-10-11 81.12 81.12 81.12 81.12 0.0M
2023-10-10 80.59 80.59 80.59 80.59 0.0M
2023-10-09 80.05 80.05 80.05 80.05 0.0M
2023-10-06 79.71 79.71 79.71 79.71 0.0M
2023-10-05 79.04 79.04 79.04 79.04 0.0M
2023-10-04 79.38 79.38 79.38 79.38 0.0M
2023-10-03 80.15 80.15 80.15 80.15 0.0M
2023-10-02 80.98 80.98 80.98 80.98 0.0M
2023-09-29 81.35 81.35 81.35 81.35 0.0M
2023-09-28 80.79 80.79 80.79 80.79 0.0M
2023-09-27 80.70 80.70 80.70 80.70 0.0M
2023-09-26 80.54 80.54 80.54 80.54 0.0M
2023-09-25 81.43 81.43 81.43 81.43 0.0M
2023-09-22 81.66 81.66 81.66 81.66 0.0M
2023-09-21 81.74 81.74 81.74 81.74 0.0M
2023-09-20 81.97 81.97 81.97 81.97 0.0M
2023-09-19 81.89 81.89 81.89 81.89 0.0M
2023-09-18 82.37 82.37 82.37 82.37 0.0M
2023-09-15 83.16 83.16 83.16 83.16 0.0M
2023-09-14 80.88 80.88 80.88 80.88 0.0M
2023-09-13 80.44 80.44 80.44 80.44 0.0M
2023-09-12 80.72 80.72 80.72 80.72 0.0M
2023-09-11 80.78 80.78 80.78 80.78 0.0M
2023-09-08 79.99 79.99 79.99 79.99 0.0M
2023-09-07 79.28 79.28 79.28 79.28 0.0M
2023-09-06 79.66 79.66 79.66 79.66 0.0M
2023-09-05 79.90 79.90 79.90 79.90 0.0M
2023-09-04 80.79 80.79 80.79 80.79 0.0M
2023-09-01 80.28 80.28 80.28 80.28 0.0M
2023-08-31 80.19 80.19 80.19 80.19 0.0M
2023-08-30 80.11 80.11 80.11 80.11 0.0M
2023-08-29 79.78 79.78 79.78 79.78 0.0M
2023-08-28 79.06 79.06 79.06 79.06 0.0M
2023-08-25 78.77 78.77 78.77 78.77 0.0M
2023-08-24 79.03 79.03 79.03 79.03 0.0M
2023-08-23 78.76 78.76 78.76 78.76 0.0M
2023-08-22 78.33 78.33 78.33 78.33 0.0M
2023-08-21 78.25 78.25 78.25 78.25 0.0M
2023-08-18 77.89 77.89 77.89 77.89 0.0M
2023-08-17 78.78 78.78 78.78 78.78 0.0M
2023-08-16 79.09 79.09 79.09 79.09 0.0M
2023-08-15 79.21 79.21 79.21 79.21 0.0M
2023-08-14 79.86 79.86 79.86 79.86 0.0M
2023-08-11 80.39 80.39 80.39 80.39 0.0M
2023-08-10 80.71 80.71 80.71 80.71 0.0M
2023-08-09 80.65 80.65 80.65 80.65 0.0M
2023-08-08 79.98 79.98 79.98 79.98 0.0M
2023-08-07 81.50 81.50 81.50 81.50 0.0M
2023-08-04 81.49 81.49 81.49 81.49 0.0M
2023-08-03 81.21 81.21 81.21 81.21 0.0M
2023-08-02 82.09 82.09 82.09 82.09 0.0M
2023-08-01 83.91 83.91 83.91 83.91 0.0M
2023-07-31 83.53 83.53 83.53 83.53 0.0M
2023-07-28 83.18 83.18 83.18 83.18 0.0M
2023-07-27 83.51 83.51 83.51 83.51 0.0M
2023-07-26 83.48 83.48 83.48 83.48 0.0M
2023-07-25 83.01 83.01 83.01 83.01 0.0M
2023-07-24 81.95 81.95 81.95 81.95 0.0M
2023-07-21 82.20 82.20 82.20 82.20 0.0M
2023-07-20 81.73 81.73 81.73 81.73 0.0M
2023-07-19 81.12 81.12 81.12 81.12 0.0M
2023-07-18 80.02 80.02 80.02 80.02 0.0M
2023-07-17 80.36 80.36 80.36 80.36 0.0M
2023-07-14 81.02 81.02 81.02 81.02 0.0M
2023-07-13 80.66 80.66 80.66 80.66 0.0M
2023-07-12 80.10 80.10 80.10 80.10 0.0M
2023-07-11 79.18 79.18 79.18 79.18 0.0M
2023-07-10 79.05 79.05 79.05 79.05 0.0M
2023-07-07 79.05 79.05 79.05 79.05 0.0M
2023-07-06 80.11 80.11 80.11 80.11 0.0M
2023-07-05 81.20 81.20 81.20 81.20 0.0M
2023-07-04 81.34 81.34 81.34 81.34 0.0M
2023-07-03 81.68 81.68 81.68 81.68 0.0M
2023-06-30 80.63 80.63 80.63 80.63 0.0M
2023-06-29 80.33 80.33 80.33 80.33 0.0M
2023-06-28 80.74 80.74 80.74 80.74 0.0M
2023-06-27 80.96 80.96 80.96 80.96 0.0M
2023-06-26 80.41 80.41 80.41 80.41 0.0M
2023-06-23 80.66 80.66 80.66 80.66 0.0M
2023-06-22 80.19 80.19 80.19 80.19 0.0M
2023-06-21 81.65 81.65 81.65 81.65 0.0M
2023-06-20 82.15 82.15 82.15 82.15 0.0M
2023-06-19 82.59 82.59 82.59 82.59 0.0M
2023-06-16 82.96 82.96 82.96 82.96 0.0M
2023-06-15 82.16 82.16 82.16 82.16 0.0M
2023-06-14 82.20 82.20 82.20 82.20 0.0M
2023-06-13 81.68 81.68 81.68 81.68 0.0M
2023-06-12 82.06 82.06 82.06 82.06 0.0M
2023-06-09 81.91 81.91 81.91 81.91 0.0M
2023-06-08 82.02 82.02 82.02 82.02 0.0M
2023-06-07 81.78 81.78 81.78 81.78 0.0M
2023-06-06 81.50 81.50 81.50 81.50 0.0M
2023-06-05 82.02 82.02 82.02 82.02 0.0M
2023-06-02 81.06 81.06 81.06 81.06 0.0M
2023-06-01 80.71 80.71 80.71 80.71 0.0M
2023-05-31 80.20 80.20 80.20 80.20 0.0M
2023-05-30 81.52 81.52 81.52 81.52 0.0M
2023-05-29 81.39 81.39 81.39 81.39 0.0M
2023-05-26 80.94 80.94 80.94 80.94 0.0M
2023-05-25 81.09 81.09 81.09 81.09 0.0M
2023-05-24 82.12 82.12 82.12 82.12 0.0M
2023-05-23 82.46 82.46 82.46 82.46 0.0M
2023-05-22 82.52 82.52 82.52 82.52 0.0M
2023-05-19 82.88 82.88 82.88 82.88 0.0M
2023-05-18 82.71 82.71 82.71 82.71 0.0M
2023-05-17 82.08 82.08 82.08 82.08 0.0M
2023-05-16 82.53 82.53 82.53 82.53 0.0M
2023-05-15 82.57 82.57 82.57 82.57 0.0M
2023-05-12 81.81 81.81 81.81 81.81 0.0M
2023-05-11 82.08 82.08 82.08 82.08 0.0M
2023-05-10 82.76 82.76 82.76 82.76 0.0M
2023-05-09 82.30 82.30 82.30 82.30 0.0M
2023-05-08 82.51 82.51 82.51 82.51 0.0M
2023-05-05 82.02 82.02 82.02 82.02 0.0M
2023-05-04 81.41 81.41 81.41 81.41 0.0M
2023-05-03 81.60 81.60 81.60 81.60 0.0M
2023-05-02 82.61 82.61 82.61 82.61 0.0M
2023-04-28 81.84 81.84 81.84 81.84 0.0M
2023-04-27 81.85 81.85 81.85 81.85 0.0M
2023-04-26 81.79 81.79 81.79 81.79 0.0M
2023-04-25 81.88 81.88 81.88 81.88 0.0M
2023-04-24 82.02 82.02 82.02 82.02 0.0M
2023-04-21 82.71 82.71 82.71 82.71 0.0M
2023-04-20 82.31 82.31 82.31 82.31 0.0M
2023-04-19 82.86 82.86 82.86 82.86 0.0M
2023-04-18 82.59 82.59 82.59 82.59 0.0M
2023-04-17 82.52 82.52 82.52 82.52 0.0M
2023-04-14 82.16 82.16 82.16 82.16 0.0M
2023-04-13 82.05 82.05 82.05 82.05 0.0M
2023-04-12 81.81 81.81 81.81 81.81 0.0M
2023-04-11 82.01 82.01 82.01 82.01 0.0M
2023-04-06 81.07 81.07 81.07 81.07 0.0M
2023-04-05 80.48 80.48 80.48 80.48 0.0M
2023-04-04 80.39 80.39 80.39 80.39 0.0M
2023-04-03 79.83 79.83 79.83 79.83 0.0M
2023-03-31 79.92 79.92 79.92 79.92 0.0M
2023-03-30 79.62 79.62 79.62 79.62 0.0M
2023-03-29 78.83 78.83 78.83 78.83 0.0M
2023-03-28 78.51 78.51 78.51 78.51 0.0M
2023-03-27 78.31 78.31 78.31 78.31 0.0M
2023-03-24 77.56 77.56 77.56 77.56 0.0M
2023-03-23 78.45 78.45 78.45 78.45 0.0M
2023-03-22 78.82 78.82 78.82 78.82 0.0M
2023-03-21 78.48 78.48 78.48 78.48 0.0M
2023-03-20 76.00 76.00 76.00 76.00 0.0M
2023-03-17 78.61 78.61 78.61 78.61 0.0M
2023-03-16 77.82 77.82 77.82 77.82 0.0M
2023-03-15 79.25 79.25 79.25 79.25 0.0M
2023-03-14 78.50 78.50 78.50 78.50 0.0M
2023-03-13 79.99 79.99 79.99 79.99 0.0M
2023-03-10 80.14 80.14 80.14 80.14 0.0M
2023-03-09 81.49 81.49 81.49 81.49 0.0M
2023-03-08 81.02 81.02 81.02 81.02 0.0M
2023-03-07 81.84 81.84 81.84 81.84 0.0M
2023-03-06 82.12 82.12 82.12 82.12 0.0M
2023-03-03 82.52 82.52 82.52 82.52 0.0M
2023-03-02 81.27 81.27 81.27 81.27 0.0M
2023-03-01 82.36 82.36 82.36 82.36 0.0M
2023-02-28 82.22 82.22 82.22 82.22 0.0M
2023-02-27 82.38 82.38 82.38 82.38 0.0M
2023-02-24 82.07 82.07 82.07 82.07 0.0M
2023-02-23 82.40 82.40 82.40 82.40 0.0M
2023-02-22 82.36 82.36 82.36 82.36 0.0M
2023-02-21 82.42 82.42 82.42 82.42 0.0M
2023-02-20 82.32 82.32 82.32 82.32 0.0M
2023-02-17 81.70 81.70 81.70 81.70 0.0M
2023-02-16 82.73 82.73 82.73 82.73 0.0M
2023-02-15 81.63 81.63 81.63 81.63 0.0M
2023-02-14 81.89 81.89 81.89 81.89 0.0M
2023-02-13 81.39 81.39 81.39 81.39 0.0M
2023-02-10 80.85 80.85 80.85 80.85 0.0M
2023-02-09 81.08 81.08 81.08 81.08 0.0M
2023-02-08 81.18 81.18 81.18 81.18 0.0M
2023-02-07 79.97 79.97 79.97 79.97 0.0M
2023-02-06 80.22 80.22 80.22 80.22 0.0M
2023-02-03 80.02 80.02 80.02 80.02 0.0M
2023-02-02 80.00 80.00 80.00 80.00 0.0M
2023-02-01 80.57 80.57 80.57 80.57 0.0M
2023-01-31 81.73 81.73 81.73 81.73 0.0M
2023-01-30 81.71 81.71 81.71 81.71 0.0M
2023-01-27 81.84 81.84 81.84 81.84 0.0M
2023-01-26 81.82 81.82 81.82 81.82 0.0M
2023-01-25 81.58 81.58 81.58 81.58 0.0M
2023-01-24 81.92 81.92 81.92 81.92 0.0M
2023-01-23 82.21 82.21 82.21 82.21 0.0M
2023-01-20 82.27 82.27 82.27 82.27 0.0M
2023-01-19 82.44 82.44 82.44 82.44 0.0M
2023-01-18 82.89 82.89 82.89 82.89 0.0M
2023-01-17 82.25 82.25 82.25 82.25 0.0M
2023-01-16 81.78 81.78 81.78 81.78 0.0M
2023-01-13 81.98 81.98 81.98 81.98 0.0M
2023-01-12 81.30 81.30 81.30 81.30 0.0M
2023-01-11 81.03 81.03 81.03 81.03 0.0M
2023-01-10 80.50 80.50 80.50 80.50 0.0M
2023-01-09 81.33 81.33 81.33 81.33 0.0M
2023-01-06 80.28 80.28 80.28 80.28 0.0M
2023-01-05 79.58 79.58 79.58 79.58 0.0M
2023-01-04 79.87 79.87 79.87 79.87 0.0M
2023-01-03 79.61 79.61 79.61 79.61 0.0M
2023-01-02 78.28 78.28 78.28 78.28 0.0M