UK markets open in 6 hours 17 minutes
NIKKEI 225
38,464.59 +285.13 (+0.75%) HANG SENG
19,115.06 +151.36 (+0.80%) CRUDE OIL
79.33 +0.21 (+0.27%) GOLD FUTURES
2,343.50 +0.50 (+0.02%) DOW
39,431.51 -81.29 (-0.21%) Bitcoin GBP
50,219.07 +1,184.08 (+2.41%)
Ubiquiti Inc (3UB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 118.10 | 124.80 | 117.70 | 123.50 | 123.50 | 100 |
| 10 May 2024 | 108.70 | 117.40 | 107.70 | 117.40 | 117.40 | - |
| 09 May 2024 | 106.40 | 108.80 | 103.80 | 108.80 | 108.80 | 100 |
| 08 May 2024 | 105.80 | 106.80 | 105.00 | 106.60 | 106.60 | - |
| 07 May 2024 | 104.50 | 106.90 | 104.50 | 106.90 | 106.90 | - |
| 06 May 2024 | 103.40 | 104.60 | 102.80 | 104.60 | 104.60 | - |
| 03 May 2024 | 104.60 | 105.90 | 103.60 | 103.80 | 103.80 | - |
| 02 May 2024 | 102.40 | 103.50 | 102.30 | 103.50 | 103.50 | - |
| 30 Apr 2024 | 101.70 | 101.80 | 100.20 | 101.10 | 101.10 | 20 |
| 29 Apr 2024 | 101.30 | 102.40 | 98.10 | 102.10 | 102.10 | 100 |
| 26 Apr 2024 | 100.60 | 103.40 | 98.20 | 102.10 | 102.10 | 70 |
| 25 Apr 2024 | 101.30 | 101.30 | 99.75 | 100.40 | 100.40 | - |
| 24 Apr 2024 | 99.25 | 102.20 | 99.15 | 102.20 | 102.20 | - |
| 23 Apr 2024 | 99.00 | 100.70 | 98.50 | 100.70 | 100.70 | - |
| 22 Apr 2024 | 100.30 | 100.90 | 98.30 | 100.40 | 100.40 | - |
| 19 Apr 2024 | 98.15 | 100.50 | 98.15 | 100.50 | 100.50 | - |
| 18 Apr 2024 | 99.55 | 100.30 | 98.20 | 98.35 | 98.35 | 5 |
| 17 Apr 2024 | 100.70 | 101.40 | 99.70 | 100.30 | 100.30 | - |
| 16 Apr 2024 | 100.10 | 101.00 | 99.50 | 100.40 | 100.40 | - |
| 15 Apr 2024 | 102.00 | 102.20 | 101.00 | 101.60 | 101.60 | - |
| 12 Apr 2024 | 105.10 | 105.70 | 102.60 | 102.90 | 102.90 | - |
| 11 Apr 2024 | 104.50 | 105.40 | 104.10 | 104.90 | 104.90 | - |
| 10 Apr 2024 | 109.00 | 109.10 | 103.20 | 103.60 | 103.60 | 40 |
| 09 Apr 2024 | 103.10 | 108.20 | 102.90 | 108.20 | 108.20 | - |
| 08 Apr 2024 | 98.35 | 102.90 | 98.35 | 102.00 | 102.00 | - |
| 05 Apr 2024 | 101.40 | 101.70 | 98.10 | 99.00 | 99.00 | 14 |
| 04 Apr 2024 | 100.30 | 102.50 | 100.20 | 102.10 | 102.10 | - |
| 03 Apr 2024 | 102.50 | 102.70 | 100.90 | 100.90 | 100.90 | - |
| 02 Apr 2024 | 107.20 | 107.30 | 102.40 | 102.80 | 102.80 | - |
| 28 Mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 27 Mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 26 Mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 25 Mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 22 Mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 21 Mar 2024 | 102.20 | 105.80 | 102.00 | 105.80 | 105.80 | - |
| 20 Mar 2024 | 100.00 | 102.00 | 99.30 | 102.00 | 102.00 | - |
| 19 Mar 2024 | 100.20 | 101.20 | 99.70 | 100.00 | 100.00 | - |
| 18 Mar 2024 | 101.80 | 102.00 | 101.20 | 101.20 | 101.20 | - |
| 15 Mar 2024 | 100.40 | 101.00 | 100.40 | 101.00 | 101.00 | - |
| 14 Mar 2024 | 104.00 | 104.20 | 99.80 | 99.80 | 99.80 | - |
| 13 Mar 2024 | 105.60 | 106.20 | 103.00 | 103.80 | 103.80 | - |
| 12 Mar 2024 | 107.80 | 107.80 | 105.20 | 105.40 | 105.40 | - |
| 11 Mar 2024 | 106.60 | 108.60 | 106.40 | 107.20 | 107.20 | - |
| 08 Mar 2024 | 108.60 | 109.40 | 106.20 | 106.60 | 106.60 | - |
| 07 Mar 2024 | 104.20 | 108.00 | 103.00 | 107.80 | 107.80 | - |
| 06 Mar 2024 | 104.20 | 106.40 | 104.20 | 104.40 | 104.40 | - |
| 05 Mar 2024 | 102.20 | 105.80 | 100.80 | 105.20 | 105.20 | 15 |
| 04 Mar 2024 | 109.20 | 111.40 | 100.00 | 102.20 | 102.20 | 100 |
| 01 Mar 2024 | 108.60 | 110.00 | 107.60 | 108.20 | 108.20 | - |
| 29 Feb 2024 | 108.60 | 110.80 | 107.40 | 107.40 | 107.40 | - |
| 28 Feb 2024 | 112.40 | 112.40 | 108.80 | 108.80 | 108.80 | - |
| 27 Feb 2024 | 110.20 | 113.00 | 109.60 | 112.40 | 112.40 | - |
| 26 Feb 2024 | 111.60 | 112.80 | 110.60 | 110.60 | 110.60 | - |
| 23 Feb 2024 | 114.20 | 117.00 | 111.00 | 111.00 | 111.00 | 9 |
| 22 Feb 2024 | 115.40 | 117.60 | 113.60 | 114.40 | 114.40 | 50 |
| 21 Feb 2024 | 117.60 | 117.60 | 115.20 | 115.40 | 115.40 | - |
| 20 Feb 2024 | 117.20 | 118.40 | 114.60 | 118.40 | 118.40 | - |
| 19 Feb 2024 | 117.60 | 117.80 | 117.60 | 117.60 | 117.60 | - |
| 16 Feb 2024 | 118.40 | 119.20 | 116.60 | 117.80 | 117.80 | - |
| 16 Feb 2024 | 0.6 Dividend | |||||
| 15 Feb 2024 | 114.80 | 118.20 | 114.60 | 118.00 | 117.40 | - |
| 14 Feb 2024 | 111.80 | 114.80 | 111.80 | 114.80 | 114.22 | - |
| 13 Feb 2024 | 119.20 | 119.20 | 110.80 | 111.80 | 111.23 | - |
| 12 Feb 2024 | 108.60 | 119.60 | 108.60 | 119.60 | 118.99 | 15 |
| 09 Feb 2024 | 117.80 | 124.60 | 109.20 | 109.20 | 108.64 | - |
| 08 Feb 2024 | 117.80 | 118.80 | 117.20 | 117.20 | 116.60 | - |
| 07 Feb 2024 | 118.80 | 118.80 | 117.40 | 117.40 | 116.80 | - |
| 06 Feb 2024 | 117.60 | 119.00 | 117.60 | 118.60 | 118.00 | - |
| 05 Feb 2024 | 119.20 | 119.60 | 118.00 | 118.00 | 117.40 | - |
| 02 Feb 2024 | 118.40 | 118.40 | 117.60 | 117.60 | 117.00 | - |
| 01 Feb 2024 | 116.40 | 117.80 | 116.00 | 117.80 | 117.20 | - |
| 31 Jan 2024 | 119.40 | 119.60 | 116.40 | 116.40 | 115.81 | - |
| 30 Jan 2024 | 123.20 | 123.40 | 119.60 | 119.60 | 118.99 | - |
| 29 Jan 2024 | 121.20 | 123.40 | 119.40 | 123.40 | 122.77 | - |
| 26 Jan 2024 | 120.40 | 123.00 | 120.20 | 121.80 | 121.18 | - |
| 25 Jan 2024 | 118.80 | 121.60 | 117.80 | 120.60 | 119.99 | - |
| 24 Jan 2024 | 120.20 | 120.60 | 118.80 | 118.80 | 118.20 | - |
| 23 Jan 2024 | 118.40 | 121.00 | 118.40 | 120.60 | 119.99 | - |
| 22 Jan 2024 | 115.20 | 118.40 | 115.20 | 118.40 | 117.80 | - |
| 19 Jan 2024 | 116.60 | 117.40 | 114.00 | 115.60 | 115.01 | 15 |
| 18 Jan 2024 | 115.80 | 116.80 | 114.80 | 116.40 | 115.81 | - |
| 17 Jan 2024 | 115.20 | 115.20 | 113.40 | 114.80 | 114.22 | - |
| 16 Jan 2024 | 116.00 | 116.80 | 115.80 | 115.80 | 115.21 | - |
| 15 Jan 2024 | 117.00 | 117.00 | 116.40 | 116.40 | 115.81 | - |
| 12 Jan 2024 | 119.20 | 121.00 | 117.40 | 117.40 | 116.80 | 50 |
| 11 Jan 2024 | 120.60 | 121.00 | 118.40 | 119.40 | 118.79 | - |
| 10 Jan 2024 | 120.60 | 120.60 | 119.60 | 120.00 | 119.39 | - |
| 09 Jan 2024 | 122.20 | 122.20 | 120.20 | 120.40 | 119.79 | - |
| 08 Jan 2024 | 117.20 | 122.60 | 117.00 | 121.80 | 121.18 | - |
| 05 Jan 2024 | 116.80 | 117.80 | 116.20 | 117.60 | 117.00 | - |
| 04 Jan 2024 | 119.20 | 119.80 | 115.60 | 116.20 | 115.61 | 35 |
| 03 Jan 2024 | 125.00 | 125.20 | 120.00 | 120.00 | 119.39 | - |
| 02 Jan 2024 | 126.60 | 127.60 | 125.00 | 125.00 | 124.36 | - |
| 29 Dec 2023 | 131.60 | 131.80 | 131.20 | 131.20 | 130.53 | - |
| 28 Dec 2023 | 127.80 | 129.00 | 126.80 | 129.00 | 128.34 | - |
| 27 Dec 2023 | 128.40 | 128.40 | 127.20 | 127.60 | 126.95 | - |
| 22 Dec 2023 | 125.20 | 126.60 | 125.00 | 126.40 | 125.76 | - |
| 21 Dec 2023 | 123.80 | 125.40 | 123.40 | 125.40 | 124.76 | - |
| 20 Dec 2023 | 126.40 | 128.20 | 123.40 | 123.40 | 122.77 | - |
| 19 Dec 2023 | 123.20 | 126.00 | 123.00 | 126.00 | 125.36 | - |
| *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.