UCB.BR - UCB SA

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201868.0269.4667.8069.3469.34191,698
Jan 16, 201867.4468.3267.4068.3068.30257,443
Jan 15, 201867.9468.2467.3867.7267.72122,113
Jan 12, 201868.3268.4267.7068.0668.06219,602
Jan 11, 201868.4468.7267.5468.3468.34375,098
Jan 10, 201868.9868.9867.8068.3268.32318,852
Jan 09, 201868.3669.4868.2269.0069.00528,541
Jan 08, 201867.2868.3267.0668.3268.32439,352
Jan 05, 201866.3267.1866.1267.0067.00456,931
Jan 04, 201866.3666.5265.2266.3266.32458,160
Jan 03, 201867.0067.1065.8066.2466.24487,081
Jan 02, 201866.1867.1265.8266.8866.88328,866
Dec 29, 201766.3666.7666.0166.1866.18282,698
Dec 28, 201766.5066.7066.0266.4666.46221,359
Dec 27, 201765.9866.8265.7466.6166.61316,181
Dec 22, 201765.0466.6464.8465.9865.98323,075
Dec 21, 201765.6165.7964.4364.9864.98513,433
Dec 20, 201766.3566.5865.0865.6765.67383,978
Dec 19, 201765.0566.5065.0066.0866.08730,132
Dec 18, 201764.3365.3264.2365.2065.20373,024
Dec 15, 201763.7164.1163.0264.0564.05830,803
Dec 14, 201764.8964.9363.8764.0664.06603,002
Dec 13, 201765.0366.3064.4764.8764.87590,271
Dec 12, 201764.0265.2363.5565.1065.10517,779
Dec 11, 201764.0664.3663.4364.1964.19349,903
Dec 08, 201763.4164.3463.2864.0864.08516,944
Dec 07, 201764.1964.2162.8363.1163.11478,672
Dec 06, 201763.7664.4163.2264.1464.14529,751
Dec 05, 201763.6464.5563.5864.0964.09609,777
Dec 04, 201764.1764.5563.5063.5963.59360,474
Dec 01, 201764.5865.0863.7363.7363.73576,149
Nov 30, 201764.4264.4262.7462.7462.74766,458
Nov 29, 201764.7565.4564.3164.5164.51546,492
Nov 28, 201763.2564.5562.9764.4464.44510,031
Nov 27, 201761.6563.7061.6463.2463.24447,504
Nov 24, 201762.4062.5361.2861.6461.64223,551
Nov 23, 201763.3063.3062.4562.5562.55199,519
Nov 22, 201762.1463.5261.9663.4463.44598,977
Nov 21, 201762.0762.1261.2262.0662.06225,515
Nov 20, 201761.0862.7061.0862.0462.04314,954
Nov 17, 201762.6962.8061.1961.4161.41261,443
Nov 16, 201760.9462.8760.5962.7062.70430,730
Nov 15, 201760.9861.2060.1860.7360.73286,921
Nov 14, 201760.5061.5860.3761.1461.14283,027
Nov 13, 201760.2260.5859.8960.3760.37254,511
Nov 10, 201761.1861.2260.0460.1660.16302,507
Nov 09, 201762.8062.9860.4860.9260.92471,494
Nov 08, 201762.5562.7561.7562.7562.75439,381
Nov 07, 201763.9263.9262.2262.5062.50550,520
Nov 06, 201761.4064.1861.3563.7263.72528,812
Nov 03, 201761.6061.8060.4161.4561.45545,396
Nov 02, 201762.1662.3061.0961.5961.59400,079
Nov 01, 201762.9863.1961.9062.1662.16398,359
Oct 31, 201762.0062.7261.6562.4962.49324,655
Oct 30, 201762.2962.2961.7861.8061.80317,663
Oct 27, 201761.7962.3661.6562.2562.25395,577
Oct 26, 201760.9561.5760.4261.4561.45403,582
Oct 25, 201760.9460.9860.5760.8560.85245,473
Oct 24, 201761.4961.9760.8460.9960.99222,199
Oct 23, 201761.6461.6461.2361.4961.49288,394
Oct 20, 201761.3061.7458.6661.4861.48706,641
Oct 19, 201760.6260.6859.7960.0760.07301,306
Oct 18, 201761.3961.3960.5260.6460.64253,424
Oct 17, 201759.7361.5459.7361.2661.26493,515
Oct 16, 201760.3560.5959.7059.9059.90270,425
Oct 13, 201760.3060.6560.1560.2560.25180,589
Oct 12, 201760.9161.0960.1460.4060.40261,332
Oct 11, 201760.2461.0560.0360.7560.75256,283
Oct 10, 201760.1560.2859.9960.1660.16241,571
Oct 09, 201760.2860.4760.0560.2460.24159,152
Oct 06, 201760.5560.8360.0860.1060.10262,044
Oct 05, 201760.6560.6860.3860.6660.66248,031
Oct 04, 201760.6860.8060.3460.6260.62375,454
Oct 03, 201760.8060.8060.3660.5860.58178,580
Oct 02, 201760.2860.8060.1060.7660.76323,215
Sep 29, 201760.3260.7359.9460.2360.23278,472
Sep 28, 201759.5960.2359.0060.1660.16246,609
Sep 27, 201760.7260.7259.0759.5459.54300,775
Sep 26, 201760.6660.7160.0360.5860.58291,167
Sep 25, 201759.2960.6759.2960.4560.45299,537
Sep 22, 201759.7459.8859.1959.4359.43192,081
Sep 21, 201759.5159.6559.2259.4559.45205,439
Sep 20, 201759.9360.3759.2459.3259.32253,028
Sep 19, 201760.3860.3859.8059.9759.97235,866
Sep 18, 201760.6460.6560.0660.3360.33229,643
Sep 15, 201759.6560.7559.5060.3460.34524,020
Sep 14, 201759.0059.3159.0059.2259.22225,425
Sep 13, 201759.0559.3858.6459.0159.01209,341
Sep 12, 201759.5359.5358.8959.0159.01276,523
Sep 11, 201759.4459.7959.1859.2859.28251,398
Sep 08, 201758.4759.3258.2159.3259.32365,128
Sep 07, 201758.3158.5658.1958.4858.48265,822
Sep 06, 201758.4858.7458.1258.3058.30287,548
Sep 05, 201757.9559.0857.7758.5858.58447,400
Sep 04, 201757.4057.5057.0457.3857.38144,912
Sep 01, 201757.7357.7557.4057.5957.59282,524
Aug 31, 201757.5357.9057.3457.8957.89668,058
Aug 30, 201757.1757.7457.1757.3557.35241,905
Aug 29, 201757.1157.2856.5556.9456.94262,027
Aug 28, 201757.3357.7757.1157.4657.46132,548
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...