UBXN.SW - u-blox Holding AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201994.6096.4592.7093.3593.3564,489
Dec 11, 201993.0095.4592.7594.7594.7569,660
Dec 10, 201993.0593.7091.0592.7092.7067,557
Dec 09, 201993.9094.8092.6593.7093.7062,631
Dec 06, 201994.1595.2093.1094.1094.1031,457
Dec 05, 201991.0594.9591.0593.4593.4563,113
Dec 04, 201988.7092.3087.3092.1592.1542,918
Dec 03, 201989.8593.7088.6589.0089.0078,444
Dec 02, 201990.5091.8089.4089.4589.4587,389
Nov 29, 201989.6591.5088.5591.3091.3060,443
Nov 28, 201990.0091.6088.5089.6089.60107,326
Nov 27, 201990.5590.5588.7090.0090.0042,161
Nov 26, 201989.5091.5089.5090.4090.4078,622
Nov 25, 201988.2089.2587.6089.0589.0535,159
Nov 22, 201986.3089.0085.0088.2588.2551,271
Nov 21, 201985.9586.9584.0086.2586.2552,481
Nov 20, 201986.9587.4584.0086.0086.0075,738
Nov 19, 201987.0088.4586.9087.2087.2043,112
Nov 18, 201986.3587.9586.0087.0087.0033,996
Nov 15, 201986.1087.1085.5586.0086.0022,749
Nov 14, 201985.9586.8585.4586.0086.0037,257
Nov 13, 201986.4086.6083.0586.1086.1040,311
Nov 12, 201985.0087.4585.0086.4086.4052,765
Nov 11, 201984.3085.2083.4084.3084.3026,490
Nov 08, 201984.0084.7582.3584.2084.2030,134
Nov 07, 201983.4584.5083.2084.0084.0029,969
Nov 06, 201983.9084.1082.4582.9082.9026,369
Nov 05, 201984.9585.6082.9083.9083.9054,925
Nov 04, 201982.0084.9082.0084.9084.9055,564
Nov 01, 201979.3082.2579.3081.3081.3055,530
Oct 31, 201979.8079.8078.4079.8079.8044,567
Oct 30, 201977.0579.9077.0079.6079.6043,442
Oct 29, 201977.9579.5077.0077.8077.8030,481
Oct 28, 201979.3079.8577.5078.0578.0536,292
Oct 25, 201979.5080.9078.7079.4079.4034,818
Oct 24, 201978.0080.7578.0079.5079.5044,212
Oct 23, 201976.4578.7575.6577.9077.9053,773
Oct 22, 201976.5078.7076.5076.9576.9530,844
Oct 21, 201973.9577.1073.9577.0577.0526,251
Oct 18, 201975.1575.7073.5073.8073.8022,525
Oct 17, 201974.7076.1073.0575.3075.3035,702
Oct 16, 201976.2076.9074.5574.7574.7540,932
Oct 15, 201975.2576.4074.0576.1076.1027,281
Oct 14, 201975.0075.5073.0074.4574.4521,446
Oct 11, 201974.0075.5073.1075.2575.2533,560
Oct 10, 201971.5073.7570.8073.7073.7037,088
Oct 09, 201970.0071.7069.0071.0571.0527,923
Oct 08, 201972.0072.0069.6070.5070.5034,246
Oct 07, 201970.7072.1069.6571.9071.9030,340
Oct 04, 201970.2572.2069.9571.3571.3526,527
Oct 03, 201971.0071.6569.2570.0070.0026,070
Oct 02, 201971.7071.7069.2569.9569.9549,076
Oct 01, 201972.4074.2570.9071.0071.0022,911
Sep 30, 201971.7072.1570.9072.0072.0025,075
Sep 27, 201972.4573.0570.9071.1071.1052,829
Sep 26, 201973.0074.7571.3071.3071.3031,461
Sep 25, 201973.0074.0571.3572.5072.5037,869
Sep 24, 201975.1576.0573.8073.9573.9531,210
Sep 23, 201974.6074.9572.4074.9574.9552,503
Sep 20, 201975.2575.9574.2074.3574.3555,549
Sep 19, 201976.6077.2575.8576.0076.0045,168
Sep 18, 201976.9578.7576.8077.0077.0055,348
Sep 17, 201977.4577.8076.1076.8076.8038,135
Sep 16, 201979.3079.3577.5077.6077.6074,543
Sep 13, 201978.2580.5578.2579.5079.5047,825
Sep 12, 201977.1079.1576.6578.6078.6048,233
Sep 11, 201974.8078.3574.8077.4577.4555,814
Sep 10, 201973.6076.1573.0574.7574.7562,492
Sep 09, 201971.3574.0071.3574.0074.0068,267
Sep 06, 201971.2072.0070.1070.8070.8049,103
Sep 05, 201968.7571.5068.7570.8070.8061,894
Sep 04, 201967.1568.9567.0068.0568.0532,145
Sep 03, 201966.4066.7065.3066.1066.1039,123
Sep 02, 201964.8569.0064.8566.8566.8565,127
Aug 30, 201963.5567.5563.5564.4564.4590,074
Aug 29, 201962.8063.5061.5062.8062.8064,375
Aug 28, 201963.1063.9061.3062.4062.4070,139
Aug 27, 201966.0066.2563.2063.6563.65146,950
Aug 26, 201967.8568.1565.4066.3066.3068,936
Aug 23, 201964.2068.4063.6066.6066.60229,083
Aug 22, 201973.5574.1072.1572.8072.8024,083
Aug 21, 201971.5574.2571.4073.4073.4028,330
Aug 20, 201971.4572.6070.6570.8570.8522,726
Aug 19, 201968.6571.7068.5571.1571.1531,001
Aug 16, 201968.0568.6566.8068.0068.0027,694
Aug 15, 201969.7069.7065.9566.9066.9084,491
Aug 14, 201974.7074.7069.1569.4069.4043,786
Aug 13, 201970.8573.7068.8573.7073.7064,032
Aug 12, 201976.5576.7570.8071.1571.1566,993
Aug 09, 201978.3578.8075.9076.5576.5528,589
Aug 08, 201978.1078.6577.3077.9577.9531,333
Aug 07, 201977.2079.4075.5077.0077.0046,086
Aug 06, 201975.8077.8074.8576.4576.4528,272
Aug 05, 201976.6576.6574.0075.7575.7536,735
Aug 02, 201981.8081.8077.0078.0078.0044,519
Jul 31, 201980.5084.5080.5081.4581.4528,741
Jul 30, 201982.4582.6079.8580.2580.2532,678
Jul 29, 201981.9082.0580.5582.0582.0528,255
Jul 26, 201980.0582.4580.0581.6081.6031,039
Jul 25, 201980.2081.2078.2080.1080.1027,776
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...