UBXN.SW - u-blox Holding AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 201979.3080.5577.7079.8579.8565,204
Jul 23, 201977.5079.3076.7578.3078.3034,040
Jul 22, 201976.2077.2075.3076.8076.8020,839
Jul 19, 201975.3576.4074.9075.9075.9023,072
Jul 18, 201976.5076.5074.4074.6074.6028,302
Jul 17, 201978.0078.4075.5576.7576.7555,847
Jul 16, 201979.8579.8577.7078.1078.1028,948
Jul 15, 201980.3581.5579.1579.5079.5019,909
Jul 12, 201978.7580.6577.2579.3079.3047,625
Jul 11, 201980.4080.8578.0078.7578.7545,833
Jul 10, 201981.5582.8080.3581.2081.2043,950
Jul 09, 201983.5083.8080.8081.4081.4047,963
Jul 08, 201982.3085.0082.3083.6083.6043,870
Jul 05, 201984.1584.5581.3082.6582.6546,168
Jul 04, 201984.2084.6582.6584.1584.1531,115
Jul 03, 201984.0085.3582.5584.2084.2050,310
Jul 02, 201987.1587.1582.2083.0583.0556,415
Jul 01, 201984.2087.9583.4586.9586.9581,605
Jun 28, 201982.8084.2082.2082.9082.9046,087
Jun 27, 201980.5583.8080.4582.7582.7545,174
Jun 26, 201979.0080.5579.0080.2080.2027,673
Jun 25, 201977.8081.0077.8079.4079.4055,737
Jun 24, 201978.0078.8077.5577.7577.7528,465
Jun 21, 201979.0079.8077.5078.0078.0060,354
Jun 20, 201976.2579.6076.0078.8078.8060,127
Jun 19, 201971.7576.2071.0075.7075.7061,295
Jun 18, 201970.5072.2067.7072.0072.0059,641
Jun 17, 201973.8573.8570.0070.2570.2565,415
Jun 14, 201978.7578.7573.0573.5073.5054,662
Jun 13, 201972.8079.5572.1579.1079.1077,930
Jun 12, 201974.0074.7071.1072.9572.9528,925
Jun 11, 201973.0075.9072.3574.6074.6060,503
Jun 07, 201971.5072.8571.2572.1572.1518,728
Jun 06, 201972.0572.6070.4071.5571.5527,696
Jun 05, 201974.0074.0071.0071.7571.7527,389
Jun 04, 201970.8073.9569.8073.6073.6047,567
Jun 03, 201972.7573.2570.1070.9070.9044,818
May 31, 201974.6074.6071.6574.0074.0032,645
May 29, 201974.1075.4071.7075.0075.0028,891
May 28, 201976.3078.6574.7574.7574.7536,827
May 27, 201974.3576.4573.9075.9575.9516,790
May 24, 201973.8076.3573.3074.0574.0527,946
May 23, 201976.8076.8072.5072.9072.9036,577
May 22, 201975.9578.3075.8077.3577.3538,581
May 21, 201972.5075.7072.2075.5075.5033,372
May 20, 201981.9581.9571.5071.7071.7076,196
May 17, 201978.8578.8576.7077.5077.5011,194
May 16, 201978.0579.2076.0578.4578.4521,607
May 15, 201977.7077.7073.4077.3577.3530,118
May 14, 201974.8075.7073.2075.5075.5035,397
May 13, 201979.2079.2074.2574.3074.3033,949
May 10, 201977.2079.4577.2079.1579.1525,300
May 09, 201982.2582.2576.9576.9576.9539,467
May 08, 201981.2083.1080.7582.2082.2025,136
May 07, 201983.3084.1080.8580.9580.9524,402
May 06, 201984.8084.8581.8583.5583.5528,524
May 03, 201986.4086.4084.6086.0586.0514,292
May 02, 201985.6086.4083.8086.1086.1029,190
Apr 30, 201987.4087.4585.1585.4085.4023,644
Apr 30, 20191.6 Dividend
Apr 29, 201987.8088.8087.2588.5586.9520,869
Apr 29, 20191.6 Dividend
Apr 26, 201989.8089.8086.6587.6584.5025,540
Apr 25, 201991.8592.0088.4589.1085.8934,990
Apr 24, 201988.9592.5088.6591.3588.0670,481
Apr 23, 201988.5090.2087.1088.6585.4628,798
Apr 18, 201982.8588.6582.8088.5085.31160,963
Apr 17, 201983.4085.2082.3582.9079.92124,069
Apr 16, 201983.3083.6082.2582.8579.8790,905
Apr 15, 201982.2084.9582.2082.9579.9655,376
Apr 12, 201983.8585.3580.9082.2079.24103,013
Apr 11, 201983.5585.2083.5583.6080.5918,847
Apr 10, 201982.0084.2081.8583.3580.3522,702
Apr 09, 201982.5583.6080.9081.9579.0021,287
Apr 08, 201982.1082.9581.6082.5579.5822,170
Apr 05, 201981.1583.9081.0582.0079.0526,064
Apr 04, 201980.9082.7080.0081.5078.5746,283
Apr 03, 201978.7582.5078.4581.3078.3765,314
Apr 02, 201977.1078.6576.8078.0075.1922,630
Apr 01, 201976.3078.2576.3076.7073.9433,334
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...