UK markets closed

Ubisoft Entertainment SA (UEN.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
20.46-0.27 (-1.30%)
At close: 05:35PM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202420.4620.4620.4620.4620.46659
26 Jun 202420.7320.7320.7320.7320.73-
25 Jun 202421.1121.1320.8120.8120.81659
24 Jun 202420.2320.2620.2320.2620.2613
21 Jun 202421.1321.1321.0521.0521.05317
20 Jun 202421.6021.6021.2221.2221.22100
19 Jun 202421.5121.6121.4821.6121.611,745
18 Jun 202421.2721.2720.7420.7420.74447
17 Jun 202421.3521.4021.0821.0821.08250
14 Jun 202421.2821.3021.2821.3021.3040
13 Jun 202421.8121.8121.8121.8121.81-
12 Jun 202421.8522.2321.8522.0622.0632
11 Jun 202422.4422.4422.2022.2022.20370
10 Jun 202422.7823.1322.7823.1323.131
07 Jun 202423.2523.4023.1723.4023.401,089
06 Jun 202422.8123.0522.8123.0523.0553
05 Jun 202423.3123.3123.1423.1423.14337
04 Jun 202422.8722.9422.8122.8122.811,078
03 Jun 202422.6723.2522.6723.2523.25577
31 May 202422.0022.4322.0022.4322.43350
30 May 202421.2522.3021.2522.1422.14467
29 May 202421.9221.9221.4121.4121.41269
28 May 202422.1122.1121.7721.7721.771,996
27 May 202421.8922.6821.8222.6822.681,626
24 May 202420.8721.9520.8721.9521.95205
23 May 202421.5021.6221.0021.0021.001,016
22 May 202421.4622.0921.4122.0922.09169
21 May 202422.4622.4621.3821.6321.6310,366
20 May 202421.8122.2421.8122.2422.241,060
17 May 202420.3921.2420.3921.2421.247,078
16 May 202420.1520.8419.8320.4020.4026,535
15 May 202423.1123.1123.1123.1123.1134
14 May 202422.8223.1922.6323.1923.1956
13 May 202422.1322.3822.1322.3822.3871
10 May 202422.3822.5722.3022.3622.36831
09 May 202422.3722.3722.3722.3722.3715
08 May 202421.6221.6221.6221.6221.62-
07 May 202421.6221.6221.6221.6221.62-
06 May 202421.9222.0021.6221.6221.62143
03 May 202422.2522.2522.0122.0122.01141
02 May 202422.1922.2122.1822.1822.182,550
30 Apr 202422.2122.2622.2122.2622.2689
29 Apr 202421.8321.8321.8321.8321.834
26 Apr 202421.8021.8821.7021.8821.881,121
25 Apr 202421.6521.7921.6521.7221.72626
24 Apr 202421.8021.8021.7721.7721.77134
23 Apr 202421.8121.8121.7921.8021.80381
22 Apr 202421.8321.8321.7221.7421.74189
19 Apr 202421.1521.1821.0321.1821.181,037
18 Apr 202421.1121.1121.1121.1121.11-
17 Apr 202420.2520.5420.2520.5420.5431
16 Apr 202419.9220.2519.9220.2520.25345
15 Apr 202420.4820.5620.3820.3820.38630
12 Apr 202421.0221.0320.6121.0321.03782
11 Apr 202420.9620.9620.5620.5620.561,194
10 Apr 202420.8721.1120.8721.1121.11708
09 Apr 202420.8221.2120.7021.0921.094,838
08 Apr 202420.0720.8020.0720.8020.802,629
05 Apr 202419.2519.8219.2519.8219.82100
04 Apr 202419.9119.9119.8619.8619.86840
03 Apr 202419.7519.7819.7519.7819.7822
02 Apr 202419.5219.7819.5219.7719.771,447
28 Mar 202419.7419.7419.0019.0019.00355
27 Mar 202419.5519.6119.5019.5719.573,339
26 Mar 202419.0419.5318.9719.5319.532,838
25 Mar 202418.8118.9818.7018.9818.981,032
22 Mar 202419.0619.0619.0619.0619.06-
21 Mar 202419.1219.1419.0019.1119.117,409
20 Mar 202418.7618.9018.6918.9018.9092
19 Mar 202418.9018.9218.6718.8818.883,892
18 Mar 202419.2819.5019.1119.3119.314,532
15 Mar 202419.0219.1918.8518.8518.85233
14 Mar 202419.5519.5518.8018.8218.827,614
13 Mar 202419.5019.9119.5019.8319.835,994
12 Mar 202419.5619.9019.5619.6419.641,473
11 Mar 202419.3119.4219.2919.3919.39997
08 Mar 202420.0520.0519.4219.4219.425,524
07 Mar 202420.1120.1120.0020.0520.05228
06 Mar 202420.3220.4320.3220.3420.344,445
05 Mar 202420.4420.4420.4420.4420.4434
04 Mar 202420.2920.6920.2920.6920.69275
01 Mar 202421.3021.5021.0321.5021.50425
29 Feb 202421.1821.4921.0221.2021.20252
28 Feb 202421.3421.3421.3421.3421.345
27 Feb 202421.6422.0521.5822.0522.05394
26 Feb 202422.0622.0621.8221.9021.90389
23 Feb 202422.3022.3322.1222.1522.151,109
22 Feb 202422.7322.8322.5222.5222.52350
21 Feb 202422.5622.5622.5622.5622.56-
20 Feb 202423.3123.3223.0523.0523.05993
19 Feb 202423.8223.8823.5823.8823.88739
16 Feb 202424.3324.3324.1824.2524.252,706
15 Feb 202424.1824.5024.1824.4824.48448
14 Feb 202423.4024.3523.4024.2524.25116
13 Feb 202423.1423.7523.1423.5523.55452
12 Feb 202422.7823.9722.7523.7923.792,904
09 Feb 202422.9923.8122.4722.7122.714,011
08 Feb 202420.0220.0519.8219.8219.82314
07 Feb 202419.7419.8919.4619.4619.46120
06 Feb 202420.1820.1819.7619.8919.89146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...