UK markets closed

UCB SA (UCB.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
124.55+0.80 (+0.65%)
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024123.30125.15121.85124.55124.55371,409
26 Apr 20241.36 Dividend
25 Apr 2024120.60125.20120.60125.10123.74349,967
24 Apr 2024121.50122.20120.40120.80119.49179,471
23 Apr 2024122.35123.35121.75121.75120.43184,505
22 Apr 2024121.75124.60121.75122.00120.67311,888
19 Apr 2024119.00121.40118.40121.20119.88196,717
18 Apr 2024120.00121.10119.70120.00118.70265,450
17 Apr 2024118.55120.05117.85119.90118.60269,115
16 Apr 2024118.15119.75117.75119.35118.05161,950
15 Apr 2024120.00120.35118.30119.45118.15284,277
12 Apr 2024117.65122.60117.45120.65119.34501,871
11 Apr 2024116.45117.55115.00117.55116.27255,267
10 Apr 2024114.35115.70113.95115.20113.95200,152
09 Apr 2024113.90114.50113.75114.05112.81194,946
08 Apr 2024114.00114.95113.20114.45113.21235,133
05 Apr 2024114.75117.10114.20114.35113.11290,958
04 Apr 2024114.50118.50114.50116.35115.09365,858
03 Apr 2024114.10114.95112.65114.95113.70319,176
02 Apr 2024114.10115.10113.60114.80113.55351,651
28 Mar 2024113.15114.40112.90114.40113.16257,855
27 Mar 2024114.00114.45112.95113.75112.51299,524
26 Mar 2024114.60115.05112.15114.50113.26361,607
25 Mar 2024115.00115.65114.65115.40114.15455,533
22 Mar 2024111.25114.25111.05114.25113.01583,140
21 Mar 2024107.50111.75107.30111.75110.54576,973
20 Mar 2024108.00108.30107.40107.65106.48229,815
19 Mar 2024107.35108.55107.30108.30107.12281,321
18 Mar 2024104.65107.55104.55107.55106.38342,394
15 Mar 2024106.80107.00104.35104.40103.27754,544
14 Mar 2024107.15107.70105.65106.90105.74298,602
13 Mar 2024108.25108.90107.15107.30106.13245,960
12 Mar 2024108.65108.90106.65108.15106.97186,107
11 Mar 2024109.00110.15107.95108.65107.47216,085
08 Mar 2024109.00110.10109.00109.90108.71275,249
07 Mar 2024108.85109.60107.95109.60108.41351,110
06 Mar 2024107.15109.10106.45109.00107.82259,188
05 Mar 2024107.70108.35106.20106.85105.69249,849
04 Mar 2024107.65109.35107.55107.90106.73307,973
01 Mar 2024106.55109.40106.55108.55107.37419,672
29 Feb 2024103.50106.95102.65106.50105.341,138,438
28 Feb 202497.38105.0095.60105.00103.86828,017
27 Feb 202496.8097.1895.9697.1496.08247,873
26 Feb 202496.4098.1496.4096.6495.59250,487
23 Feb 202495.8096.9495.4896.4295.37185,491
22 Feb 202494.7095.9494.7095.5694.52229,995
21 Feb 202494.5894.8893.6894.2093.18265,587
20 Feb 202495.0295.9494.8095.0694.03226,314
19 Feb 202494.7695.8294.7695.4094.36135,104
16 Feb 202494.5095.4694.4494.9093.87169,880
15 Feb 202493.5094.6693.5094.6293.59237,220
14 Feb 202493.0894.1493.0894.0693.04135,760
13 Feb 202494.8094.8092.5693.2892.27300,061
12 Feb 202493.6894.8693.2694.5093.47270,970
09 Feb 202490.1693.6890.1493.6892.66545,318
08 Feb 202489.2090.1488.7290.0889.10229,542
07 Feb 202487.0889.3486.8689.3488.37347,139
06 Feb 202486.2887.0086.0086.7085.76217,749
05 Feb 202486.2887.2885.7685.9084.97240,893
02 Feb 202486.8687.5486.1486.1485.20147,356
01 Feb 202487.1087.4686.5086.8685.92252,278
31 Jan 202487.5087.9086.5087.3086.35268,804
30 Jan 202485.9286.7485.9286.1885.24137,026
29 Jan 202487.2487.3285.6485.7084.77162,542
26 Jan 202485.8887.3485.6487.3086.35323,750
25 Jan 202487.0087.6485.4885.6084.67219,000
24 Jan 202484.6487.1084.6286.8485.90385,168
23 Jan 202484.1885.7684.1484.8083.88405,789
22 Jan 202484.3885.1882.7484.1883.26365,548
19 Jan 202481.8482.6081.7082.2681.37332,817
18 Jan 202482.2883.0681.7881.7880.89240,792
17 Jan 202482.5083.2681.9482.6481.74262,061
16 Jan 202483.5083.6482.6483.0282.12220,691
15 Jan 202483.6283.8883.3283.6282.71100,849
12 Jan 202482.8084.9082.7884.2683.34372,580
11 Jan 202482.6883.1281.9882.3281.43289,681
10 Jan 202482.2883.3081.6682.5881.68326,935
09 Jan 202482.7683.1882.3682.6281.72267,800
08 Jan 202481.9082.9281.5882.6681.76291,039
05 Jan 202481.9682.2681.3081.8080.91232,687
04 Jan 202480.5281.8880.5281.6880.79220,242
03 Jan 202479.6081.3079.5680.7079.82401,487
02 Jan 202479.5079.7278.7279.1878.32195,552
29 Dec 202378.3279.1678.1078.9078.04531,044
28 Dec 202378.7879.2278.2478.5677.71130,947
27 Dec 202376.8078.8876.8078.8878.02243,381
22 Dec 202376.1277.8875.9877.6276.78224,256
21 Dec 202376.1276.9875.8676.2075.37233,530
20 Dec 202376.6077.3676.1076.6875.85307,246
19 Dec 202374.3876.5674.3876.2875.45361,085
18 Dec 202372.6674.3872.6674.1873.37300,238
15 Dec 202375.8076.8072.3072.5671.77878,052
14 Dec 202377.8678.2474.8675.7074.88509,388
13 Dec 202377.3077.9876.8476.8476.00318,813
12 Dec 202376.4277.8276.4077.5276.68390,891
11 Dec 202376.6477.2475.8676.6075.77409,347
08 Dec 202375.4077.1475.2076.6075.77459,722
07 Dec 202375.1675.9274.8275.3474.52297,539
06 Dec 202373.0875.5473.0875.3874.56376,565
05 Dec 202372.2674.5072.2073.0872.29439,230
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...