u-blox Holding AG (0QNI.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 06:45PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 79.55 | 83.40 | 79.30 | 83.09 | 83.09 | 2,213 |
| 23 Apr 2024 | 79.35 | 79.89 | 78.40 | 79.40 | 79.40 | 1,359 |
| 22 Apr 2024 | 79.75 | 80.30 | 78.99 | 78.99 | 78.99 | 268 |
| 19 Apr 2024 | 80.70 | 79.76 | 78.40 | 79.60 | 79.60 | 1,397 |
| 18 Apr 2024 | 81.80 | 81.40 | 80.10 | 80.29 | 80.29 | 909 |
| 17 Apr 2024 | 83.15 | 82.40 | 81.29 | 81.57 | 81.57 | 1,670 |
| 16 Apr 2024 | 84.90 | 83.40 | 82.80 | 83.01 | 83.01 | 2,160 |
| 15 Apr 2024 | 86.55 | 86.00 | 85.00 | 85.09 | 85.09 | 3,942 |
| 12 Apr 2024 | 88.40 | 89.60 | 86.49 | 87.36 | 87.36 | 2,081 |
| 11 Apr 2024 | 87.45 | 88.40 | 86.70 | 88.33 | 88.33 | 1,295 |
| 10 Apr 2024 | 88.20 | 88.50 | 86.70 | 88.16 | 88.16 | 2,766 |
| 09 Apr 2024 | 88.20 | 88.40 | 87.29 | 87.30 | 87.30 | 1,093 |
| 08 Apr 2024 | 88.20 | 88.70 | 87.59 | 87.60 | 87.60 | 1,101 |
| 05 Apr 2024 | 87.35 | 88.40 | 84.80 | 88.00 | 88.00 | 1,265 |
| 04 Apr 2024 | 87.55 | 87.40 | 86.73 | 87.16 | 87.16 | 645 |
| 03 Apr 2024 | 85.60 | 86.70 | 85.40 | 86.60 | 86.60 | 1,648 |
| 02 Apr 2024 | 86.55 | 87.70 | 85.40 | 86.21 | 86.21 | 7,245 |
| 28 Mar 2024 | 86.15 | 87.20 | 85.96 | 86.49 | 86.49 | 1,409 |
| 27 Mar 2024 | 85.40 | 86.10 | 85.60 | 85.98 | 85.98 | 587 |
| 26 Mar 2024 | 87.05 | 86.70 | 85.49 | 85.50 | 85.50 | 972 |
| 25 Mar 2024 | 85.50 | 87.00 | 84.80 | 86.99 | 86.99 | 2,825 |
| 22 Mar 2024 | 84.30 | 85.80 | 84.31 | 85.48 | 85.48 | 1,882 |
| 21 Mar 2024 | 80.60 | 85.10 | 80.80 | 84.24 | 84.24 | 4,186 |
| 20 Mar 2024 | 80.00 | 80.40 | 78.90 | 79.83 | 79.83 | 3,747 |
| 19 Mar 2024 | 81.80 | 81.00 | 78.40 | 79.90 | 79.90 | 7,028 |
| 18 Mar 2024 | 84.10 | 85.90 | 81.80 | 82.14 | 82.14 | 3,962 |
| 15 Mar 2024 | 83.45 | 84.10 | 82.90 | 84.10 | 84.10 | 4,687 |
| 14 Mar 2024 | 83.35 | 84.00 | 83.18 | 83.58 | 83.58 | 3,948 |
| 13 Mar 2024 | 84.20 | 84.40 | 83.10 | 83.39 | 83.39 | 4,529 |
| 12 Mar 2024 | 83.75 | 84.80 | 82.70 | 84.30 | 84.30 | 725 |
| 11 Mar 2024 | 85.60 | 83.70 | 81.80 | 83.16 | 83.16 | 5,548 |
| 08 Mar 2024 | 86.65 | 87.12 | 86.20 | 87.12 | 87.12 | 313 |
| 07 Mar 2024 | 85.10 | 87.30 | 84.50 | 87.23 | 87.23 | 3,604 |
| 06 Mar 2024 | 81.60 | 86.50 | 80.40 | 85.63 | 85.63 | 48,808 |
| 05 Mar 2024 | 86.25 | 88.40 | 86.00 | 86.29 | 86.29 | 4,861 |
| 04 Mar 2024 | 85.00 | 88.20 | 85.30 | 87.74 | 87.74 | 13,172 |
| 01 Mar 2024 | 84.30 | 85.80 | 84.30 | 85.11 | 85.11 | 21,903 |
| 29 Feb 2024 | 85.00 | 85.50 | 84.20 | 84.25 | 84.25 | 6,938 |
| 28 Feb 2024 | 87.15 | 86.60 | 84.16 | 85.90 | 85.90 | 634 |
| 27 Feb 2024 | 87.35 | 87.50 | 86.18 | 87.50 | 87.50 | 46,488 |
| 26 Feb 2024 | 87.05 | 87.00 | 86.30 | 86.30 | 86.30 | 367 |
| 23 Feb 2024 | 86.35 | 87.90 | 87.00 | 87.10 | 87.10 | 1,210 |
| 22 Feb 2024 | 87.05 | 87.80 | 85.99 | 86.30 | 86.30 | 497 |
| 21 Feb 2024 | 85.00 | 85.50 | 84.59 | 85.40 | 85.40 | 352 |
| 20 Feb 2024 | 87.25 | 87.00 | 85.10 | 85.69 | 85.69 | 523 |
| 19 Feb 2024 | 87.45 | 88.40 | 86.40 | 87.10 | 87.10 | 1,961 |
| 16 Feb 2024 | 89.30 | 89.60 | 87.79 | 88.06 | 88.06 | 1,678 |
| 15 Feb 2024 | 90.65 | 90.30 | 88.19 | 88.96 | 88.96 | 1,152 |
| 14 Feb 2024 | 87.45 | 90.40 | 87.30 | 90.40 | 90.40 | 1,061 |
| 13 Feb 2024 | 88.40 | 87.90 | 85.70 | 87.90 | 87.90 | 2,084 |
| 12 Feb 2024 | 88.40 | 88.90 | 87.76 | 88.52 | 88.52 | 1,423 |
| 09 Feb 2024 | 85.80 | 88.40 | 85.70 | 87.19 | 87.19 | 1,772 |
| 08 Feb 2024 | 83.55 | 85.30 | 83.00 | 84.50 | 84.50 | 10,344 |
| 07 Feb 2024 | 84.80 | 85.00 | 82.50 | 82.50 | 82.50 | 13,071 |
| 06 Feb 2024 | 85.70 | 87.80 | 84.20 | 84.54 | 84.54 | 4,071 |
| 05 Feb 2024 | 86.25 | 87.90 | 87.20 | 87.24 | 87.24 | 1,089 |
| 02 Feb 2024 | 85.30 | 86.90 | 84.90 | 86.46 | 86.46 | 201 |
| 01 Feb 2024 | 85.70 | 86.20 | 85.40 | 85.51 | 85.51 | 1,253 |
| 31 Jan 2024 | 87.15 | 86.50 | 84.90 | 85.50 | 85.50 | 2,378 |
| 30 Jan 2024 | 87.75 | 88.20 | 87.00 | 87.60 | 87.60 | 2,055 |
| 29 Jan 2024 | 86.85 | 87.90 | 86.40 | 87.42 | 87.42 | 1,518 |
| 26 Jan 2024 | 87.35 | 87.90 | 85.50 | 87.10 | 87.10 | 1,094 |
| 25 Jan 2024 | 88.20 | 88.50 | 87.29 | 87.30 | 87.30 | 1,456 |
| 24 Jan 2024 | 89.10 | 89.20 | 87.80 | 89.00 | 89.00 | 1,360 |
| 23 Jan 2024 | 87.15 | 89.50 | 87.49 | 88.70 | 88.70 | 3,628 |
| 22 Jan 2024 | 87.05 | 88.60 | 86.60 | 87.09 | 87.09 | 1,374 |
| 19 Jan 2024 | 88.70 | 88.89 | 86.80 | 86.99 | 86.99 | 2,839 |
| 18 Jan 2024 | 88.50 | 89.40 | 88.20 | 88.60 | 88.60 | 956 |
| 17 Jan 2024 | 89.00 | 88.70 | 86.70 | 88.28 | 88.28 | 3,677 |
| 16 Jan 2024 | 89.10 | 89.30 | 87.40 | 89.00 | 89.00 | 2,209 |
| 15 Jan 2024 | 87.75 | 89.70 | 89.00 | 89.09 | 89.09 | 2,992 |
| 12 Jan 2024 | 89.20 | 89.30 | 88.00 | 88.71 | 88.71 | 2,273 |
| 11 Jan 2024 | 91.05 | 92.00 | 88.50 | 89.20 | 89.20 | 4,829 |
| 10 Jan 2024 | 89.00 | 90.40 | 87.40 | 90.30 | 90.30 | 3,391 |
| 09 Jan 2024 | 92.10 | 91.10 | 87.40 | 89.20 | 89.20 | 5,482 |
| 08 Jan 2024 | 94.15 | 94.30 | 91.20 | 93.77 | 93.77 | 3,376 |
| 05 Jan 2024 | 94.05 | 93.30 | 90.50 | 92.30 | 92.30 | 2,695 |
| 04 Jan 2024 | 94.45 | 95.00 | 93.79 | 94.38 | 94.38 | 2,625 |
| 03 Jan 2024 | 98.55 | 98.90 | 93.80 | 94.98 | 94.98 | 9,143 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 97.85 | 101.20 | 98.68 | 100.35 | 100.35 | 4,322 |
| 28 Dec 2023 | 98.40 | 99.20 | 97.50 | 97.80 | 97.80 | 2,042 |
| 27 Dec 2023 | 97.60 | 98.80 | 97.90 | 98.50 | 98.50 | 2,318 |
| 22 Dec 2023 | 97.00 | 97.90 | 95.30 | 97.80 | 97.80 | 2,669 |
| 21 Dec 2023 | 96.00 | 97.00 | 95.06 | 96.27 | 96.27 | 2,713 |
| 20 Dec 2023 | 94.45 | 96.00 | 93.30 | 96.00 | 96.00 | 5,850 |
| 19 Dec 2023 | 95.45 | 95.00 | 93.90 | 94.08 | 94.08 | 4,376 |
| 18 Dec 2023 | 96.00 | 97.60 | 94.40 | 94.99 | 94.99 | 2,690 |
| 15 Dec 2023 | 94.95 | 98.00 | 94.50 | 96.62 | 96.62 | 4,174 |
| 14 Dec 2023 | 93.20 | 95.00 | 93.00 | 93.84 | 93.84 | 3,558 |
| 13 Dec 2023 | 93.70 | 94.60 | 93.00 | 93.20 | 93.20 | 1,209 |
| 12 Dec 2023 | 94.05 | 94.60 | 93.10 | 94.00 | 94.00 | 1,690 |
| 11 Dec 2023 | 94.45 | 94.60 | 93.40 | 93.56 | 93.56 | 864 |
| 08 Dec 2023 | 92.30 | 95.40 | 94.30 | 95.03 | 95.03 | 3,073 |
| 07 Dec 2023 | 92.90 | 93.50 | 91.80 | 92.30 | 92.30 | 2,530 |
| 06 Dec 2023 | 92.80 | 93.80 | 92.20 | 92.89 | 92.89 | 4,011 |
| 05 Dec 2023 | 91.05 | 93.20 | 89.30 | 93.08 | 93.08 | 1,685 |
| 04 Dec 2023 | 92.60 | 93.20 | 90.99 | 90.99 | 90.99 | 1,928 |
| 01 Dec 2023 | 92.80 | 93.40 | 92.30 | 92.78 | 92.78 | 2,289 |
| 30 Nov 2023 | 93.20 | 95.40 | 90.60 | 92.00 | 92.00 | 3,936 |
| *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.