YHD - Delayed Quote USD

(UL.PA)

- - (-)
At close: June 28 at 6:07 PM EDT
Currency in
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 74.32 75.44 73.98 75.10 75.10 302,757
Apr 18, 2024 74.20 75.26 74.10 74.88 74.88 327,659
Apr 17, 2024 74.04 75.66 73.80 73.92 73.92 493,340
Apr 16, 2024 72.74 73.10 72.02 72.76 72.76 538,179
Apr 15, 2024 73.90 74.72 73.52 73.86 73.86 363,334
Apr 12, 2024 74.18 74.98 73.62 73.62 73.62 268,671
Apr 11, 2024 73.22 74.22 72.72 73.50 73.50 320,423
Apr 10, 2024 75.22 75.74 72.98 74.02 74.02 509,138
Apr 9, 2024 74.66 75.16 74.18 75.02 75.02 223,516
Apr 8, 2024 72.94 74.66 72.68 74.38 74.38 371,674
Apr 5, 2024 72.00 72.88 71.58 72.88 72.88 393,483
Apr 4, 2024 72.00 73.34 71.58 73.02 73.02 342,992
Apr 3, 2024 73.24 73.40 71.88 72.12 72.12 598,543
Apr 2, 2024 74.50 74.84 73.36 73.84 73.84 405,971
Mar 28, 2024 75.06 75.36 74.00 74.50 74.50 324,959
Mar 27, 2024 74.28 75.02 73.54 74.74 74.74 235,839
Mar 26, 2024 73.92 75.06 73.38 74.56 74.56 293,506
Mar 25, 2024 73.36 73.98 73.04 73.82 73.82 193,795
Mar 22, 2024 73.36 73.94 73.06 73.62 73.62 224,199
Mar 21, 2024 72.78 74.24 72.58 73.38 73.38 450,460
Mar 20, 2024 71.02 72.00 70.86 72.00 72.00 261,476
Mar 19, 2024 70.94 71.90 70.54 71.56 71.56 245,331
Mar 18, 2024 70.58 71.32 70.46 70.88 70.88 316,991
Mar 15, 2024 70.98 71.36 69.82 69.98 69.98 793,522
Mar 14, 2024 70.58 71.98 70.58 71.20 71.20 316,839
Mar 13, 2024 70.70 71.00 69.26 70.46 70.46 294,480
Mar 12, 2024 72.20 72.20 70.68 70.68 70.68 388,552
Mar 11, 2024 70.60 72.06 70.34 72.06 72.06 407,758
Mar 8, 2024 70.32 71.32 69.80 70.88 70.88 386,361
Mar 7, 2024 68.34 71.32 68.18 70.32 70.32 529,818
Mar 6, 2024 69.10 70.06 68.56 68.64 68.64 281,276
Mar 5, 2024 69.42 69.92 68.72 69.08 69.08 276,453
Mar 4, 2024 69.30 70.10 69.02 70.10 70.10 366,439
Mar 1, 2024 67.56 69.08 67.56 69.08 69.08 377,966
Feb 29, 2024 67.74 68.64 67.28 67.58 67.58 606,720
Feb 28, 2024 69.50 69.66 66.58 67.42 67.42 399,873
Feb 27, 2024 67.74 69.74 67.70 69.36 69.36 308,251
Feb 26, 2024 68.22 68.82 67.92 67.96 67.96 321,456
Feb 23, 2024 68.52 69.12 67.68 68.70 68.70 328,825
Feb 22, 2024 69.34 69.80 68.54 68.72 68.72 417,491
Feb 21, 2024 69.34 70.22 69.08 69.08 69.08 239,203
Feb 20, 2024 70.10 70.32 69.16 69.64 69.64 242,516
Feb 16, 2024 70.86 70.90 69.22 70.02 70.02 383,027
Feb 15, 2024 69.66 70.76 68.60 70.58 70.58 352,566
Feb 14, 2024 69.06 69.96 68.76 69.02 69.02 319,019
Feb 13, 2024 72.26 72.30 69.04 69.36 69.36 597,471
Feb 12, 2024 71.24 72.52 71.16 72.38 72.38 407,372
Feb 9, 2024 69.80 70.60 68.92 70.56 70.56 546,630
Feb 8, 2024 68.82 72.00 68.74 70.08 70.08 964,122
Feb 7, 2024 65.52 67.40 65.46 66.90 66.90 688,171
Feb 6, 2024 65.42 65.82 64.16 65.66 65.66 402,906
Feb 5, 2024 65.38 66.04 64.88 65.34 65.34 306,989
Feb 2, 2024 65.94 66.64 65.28 65.66 65.66 339,240
Feb 1, 2024 65.66 66.08 64.78 65.34 65.34 457,227
Jan 31, 2024 67.10 67.68 66.52 66.98 66.98 319,074
Jan 30, 2024 66.84 67.36 66.60 66.92 66.92 298,715
Jan 29, 2024 67.02 67.18 66.04 66.80 66.80 364,203
Jan 26, 2024 67.58 67.64 66.46 66.78 66.78 382,960
Jan 25, 2024 66.10 67.28 65.76 67.28 67.28 347,734
Jan 24, 2024 66.02 67.14 65.90 66.68 66.68 433,968
Jan 23, 2024 65.12 65.50 63.96 64.56 64.56 320,093
Jan 22, 2024 64.76 65.50 64.18 64.66 64.66 384,295
Jan 19, 2024 65.32 65.62 64.12 64.74 64.74 238,340
Jan 18, 2024 65.32 65.82 64.28 64.70 64.70 417,056
Jan 17, 2024 65.78 65.78 64.32 65.66 65.66 497,338
Jan 16, 2024 66.56 67.40 66.40 66.86 66.86 270,850
Jan 12, 2024 65.64 66.82 65.36 66.48 66.48 455,104
Jan 11, 2024 66.60 67.20 65.22 65.60 65.60 409,682
Jan 10, 2024 65.78 67.20 65.78 66.16 66.16 322,806
Jan 9, 2024 65.60 65.96 65.06 65.68 65.68 267,281
Jan 8, 2024 65.56 66.26 64.30 65.84 65.84 272,630
Jan 5, 2024 66.40 66.60 64.38 65.78 65.78 437,149
Jan 4, 2024 66.42 67.74 66.42 67.02 67.02 345,977
Jan 3, 2024 67.18 67.86 66.06 66.52 66.52 547,773
Jan 2, 2024 66.80 68.10 66.78 67.46 67.46 285,527
Dec 29, 2023 67.00 67.56 66.78 66.92 66.92 254,758
Dec 28, 2023 67.60 67.92 66.74 67.26 67.26 297,676
Dec 27, 2023 67.16 68.00 67.14 67.70 67.70 221,064
Dec 26, 2023 67.16 67.16 67.16 67.16 67.16 -
Dec 22, 2023 67.50 67.90 66.92 67.16 67.16 327,530
Dec 21, 2023 67.46 68.32 67.06 67.76 67.76 425,855
Dec 20, 2023 68.38 69.26 68.14 68.64 68.64 383,838
Dec 19, 2023 66.70 68.18 66.66 67.86 67.86 492,339
Dec 18, 2023 65.56 66.80 65.28 66.80 66.80 344,064
Dec 15, 2023 66.26 67.28 66.18 66.50 66.50 1,085,587
Dec 14, 2023 65.44 68.26 65.42 66.32 66.32 1,111,119
Dec 13, 2023 62.72 63.50 62.68 62.86 62.86 317,444
Dec 12, 2023 64.24 64.52 62.12 62.64 62.64 557,898
Dec 11, 2023 63.14 64.00 63.00 63.78 63.78 435,982
Dec 8, 2023 62.50 63.44 61.94 63.22 63.22 443,043
Dec 7, 2023 63.20 63.56 61.92 62.48 62.48 668,710
Dec 6, 2023 62.70 64.14 62.34 63.56 63.56 671,940
Dec 5, 2023 60.92 62.96 60.92 62.40 62.40 974,670
Dec 4, 2023 59.90 61.56 59.86 61.30 61.30 762,798
Dec 1, 2023 58.74 59.98 58.30 59.98 59.98 541,471
Nov 30, 2023 57.30 58.66 57.26 58.38 58.38 1,236,094
Nov 29, 2023 55.42 57.64 55.38 57.26 57.26 725,334
Nov 28, 2023 55.18 55.60 54.64 55.26 55.26 299,410
Nov 27, 2023 53.90 55.52 53.74 55.36 55.36 390,707
Nov 24, 2023 54.38 54.88 53.88 54.04 54.04 387,226
Nov 22, 2023 53.74 54.96 53.70 54.42 54.42 333,648
Nov 21, 2023 55.60 56.08 53.84 53.84 53.84 523,982
Nov 20, 2023 54.90 55.54 54.72 55.50 55.50 474,927
Nov 17, 2023 53.12 54.88 53.12 54.72 54.72 593,440
Nov 16, 2023 53.80 54.62 53.12 53.12 53.12 406,508
Nov 15, 2023 53.20 55.34 53.00 53.98 53.98 861,422
Nov 14, 2023 50.06 53.62 49.77 53.62 53.62 1,021,925
Nov 13, 2023 50.68 50.90 49.83 50.00 50.00 407,876
Nov 10, 2023 50.40 50.78 50.16 50.54 50.54 373,143
Nov 9, 2023 50.30 51.76 50.16 50.90 50.90 368,406
Nov 8, 2023 49.33 50.62 49.02 50.32 50.32 390,515
Nov 7, 2023 50.14 50.88 49.46 49.68 49.68 528,495
Nov 6, 2023 52.52 52.86 50.72 50.72 50.72 657,917
Nov 3, 2023 51.24 53.02 51.20 52.68 52.68 855,129
Nov 2, 2023 47.65 51.18 47.65 51.00 51.00 1,267,953
Nov 1, 2023 46.65 47.19 46.12 47.11 47.11 297,387
Oct 31, 2023 45.00 46.66 44.93 46.66 46.66 652,023
Oct 30, 2023 44.58 45.45 44.51 44.88 44.88 300,555
Oct 27, 2023 45.36 45.80 43.53 44.64 44.64 532,501
Oct 26, 2023 41.97 43.19 41.66 43.16 43.16 472,997
Oct 25, 2023 43.70 43.78 42.50 42.54 42.54 390,950
Oct 24, 2023 42.86 44.18 42.70 43.90 43.90 389,995
Oct 23, 2023 43.19 43.34 42.12 42.93 42.93 407,053
Oct 20, 2023 43.50 43.51 42.73 42.91 42.91 459,749
Oct 19, 2023 44.27 44.58 43.76 43.83 43.83 299,260
Oct 18, 2023 45.68 45.94 44.49 44.50 44.50 236,992
Oct 17, 2023 45.63 46.31 45.07 45.61 45.61 219,249
Oct 16, 2023 45.25 45.93 44.66 45.93 45.93 346,418
Oct 13, 2023 46.13 46.68 44.93 44.95 44.95 354,516
Oct 12, 2023 46.52 47.19 46.09 46.25 46.25 243,954
Oct 11, 2023 45.62 46.45 45.26 46.32 46.32 278,035
Oct 10, 2023 45.62 46.33 45.49 45.81 45.81 350,290
Oct 9, 2023 44.84 45.07 44.25 45.02 45.02 323,440
Oct 6, 2023 44.93 45.27 44.07 45.11 45.11 297,785
Oct 5, 2023 44.98 45.30 44.62 44.74 44.74 281,769
Oct 4, 2023 44.50 45.63 44.39 44.71 44.71 327,918
Oct 3, 2023 46.28 46.85 45.00 45.00 45.00 423,020
Oct 2, 2023 46.90 47.51 46.61 46.90 46.90 481,570
Sep 29, 2023 45.43 47.06 45.04 46.75 46.75 593,410
Sep 28, 2023 44.50 45.17 43.87 45.04 45.04 337,245
Sep 27, 2023 45.47 45.60 44.78 44.90 44.90 336,316
Sep 26, 2023 45.70 46.10 44.92 45.53 45.53 430,320
Sep 25, 2023 46.54 46.80 45.82 46.27 46.27 331,056
Sep 22, 2023 47.22 47.84 46.61 46.94 46.94 513,232
Sep 21, 2023 47.60 48.74 47.56 47.98 47.98 441,558
Sep 20, 2023 47.24 48.78 47.12 48.60 48.60 416,170
Sep 19, 2023 46.71 47.54 46.67 47.15 47.15 276,781
Sep 18, 2023 48.00 48.48 46.79 47.09 47.09 565,730
Sep 15, 2023 49.71 49.97 47.11 47.20 47.20 1,128,395
Sep 14, 2023 48.07 49.47 47.05 49.47 49.47 527,351
Sep 13, 2023 48.30 48.88 47.93 48.29 48.29 328,296
Sep 12, 2023 48.83 49.04 48.18 48.50 48.50 204,678
Sep 11, 2023 48.46 49.13 48.46 48.83 48.83 186,147
Sep 8, 2023 48.78 48.78 47.82 48.20 48.20 182,080
Sep 7, 2023 48.94 49.26 48.31 48.54 48.54 210,728
Sep 6, 2023 48.69 49.34 48.57 49.34 49.34 215,096
Sep 5, 2023 48.32 49.38 48.04 48.98 48.98 244,926
Sep 1, 2023 49.09 49.45 48.55 48.59 48.59 268,665
Aug 31, 2023 48.84 49.95 48.73 49.39 49.39 971,221
Aug 30, 2023 48.69 49.14 48.36 48.76 48.76 223,495
Aug 29, 2023 47.94 48.80 47.92 48.78 48.78 302,738
Aug 28, 2023 47.20 47.86 46.97 47.80 47.80 152,925
Aug 25, 2023 47.30 47.61 47.01 47.01 47.01 204,212
Aug 24, 2023 47.77 48.38 47.43 47.56 47.56 233,098
Aug 23, 2023 47.07 47.67 46.92 47.49 47.49 220,456
Aug 22, 2023 46.77 47.12 46.54 46.95 46.95 285,426
Aug 21, 2023 46.99 47.40 46.56 46.60 46.60 237,256
Aug 18, 2023 47.99 47.99 46.74 47.20 47.20 373,018
Aug 17, 2023 48.09 48.67 47.91 48.24 48.24 303,987
Aug 16, 2023 49.02 49.26 48.72 49.02 49.02 184,254
Aug 15, 2023 50.00 50.00 48.61 49.03 49.03 297,309
Aug 14, 2023 49.76 50.42 49.58 50.02 50.02 150,291
Aug 11, 2023 51.16 51.24 49.95 49.95 49.95 252,865
Aug 10, 2023 50.76 51.90 50.64 51.44 51.44 383,012
Aug 9, 2023 50.82 51.16 50.26 50.38 50.38 190,344
Aug 8, 2023 50.14 50.92 49.92 50.28 50.28 203,558
Aug 7, 2023 50.02 50.50 49.68 50.50 50.50 222,848
Aug 4, 2023 49.99 50.38 49.29 50.38 50.38 294,482
Aug 3, 2023 49.76 50.48 49.46 49.67 49.67 420,541
Aug 2, 2023 50.64 51.06 50.22 50.32 50.32 406,852
Aug 1, 2023 50.86 51.40 49.90 51.14 51.14 338,260
Jul 31, 2023 50.60 51.62 50.44 51.56 51.56 434,683
Jul 28, 2023 50.88 51.12 49.40 50.78 50.78 418,484
Jul 27, 2023 51.90 53.02 50.84 51.12 51.12 566,506
Jul 26, 2023 51.40 51.76 50.80 51.70 51.70 616,911
Jul 25, 2023 52.60 52.64 51.52 51.56 51.56 464,737
Jul 24, 2023 52.60 53.46 52.56 52.56 52.56 546,528
Jul 21, 2023 52.84 53.32 52.44 52.90 52.90 420,613
Jul 20, 2023 53.00 53.66 52.36 53.00 53.00 458,980
Jul 19, 2023 52.78 53.74 52.66 52.90 52.90 602,315
Jul 18, 2023 52.06 52.48 51.90 52.18 52.18 390,828
Jul 17, 2023 52.54 52.86 52.14 52.16 52.16 237,731
Jul 14, 2023 52.96 53.44 52.54 52.84 52.84 276,280
Jul 13, 2023 52.72 53.54 52.50 53.18 53.18 445,045
Jul 12, 2023 51.34 53.44 51.24 52.76 52.76 918,160
Jul 11, 2023 49.52 51.58 49.06 51.24 51.24 574,807
Jul 10, 2023 49.00 50.30 48.50 49.18 49.18 287,863
Jul 7, 2023 47.77 49.54 47.55 49.51 49.51 596,031
Jul 6, 2023 49.51 49.85 47.18 47.34 47.34 775,998
Jul 5, 2023 49.28 50.20 48.92 50.12 50.12 567,804
Jul 3, 2023 48.25 48.57 47.77 48.32 48.32 305,384
Jun 30, 2023 47.66 48.29 47.63 48.15 48.15 536,017
Jun 29, 2023 47.09 47.53 46.81 47.04 47.04 211,649
Jun 28, 2023 46.50 47.25 45.96 47.15 47.15 379,888
Jun 27, 2023 46.32 46.79 45.63 46.36 46.36 360,981
Jun 26, 2023 45.57 45.92 44.46 45.92 45.92 412,360
Jun 23, 2023 45.78 46.37 45.60 45.60 45.60 288,861
Jun 22, 2023 45.90 46.38 45.57 46.14 46.14 357,863
Jun 21, 2023 46.02 46.66 45.62 46.42 46.42 295,290
Jun 20, 2023 46.65 46.85 45.74 46.35 46.35 266,245
Jun 16, 2023 46.39 47.65 46.00 47.43 47.43 1,592,869
Jun 15, 2023 46.76 46.87 46.06 46.50 46.50 516,779
Jun 14, 2023 46.78 47.25 46.36 46.87 46.87 449,027
Jun 13, 2023 46.33 46.98 45.70 46.84 46.84 453,372
Jun 12, 2023 48.37 48.84 47.10 47.19 47.19 693,540
Jun 9, 2023 47.60 47.78 46.67 46.87 46.87 717,481
Jun 8, 2023 45.89 46.39 45.46 46.02 46.02 403,407
Jun 7, 2023 44.20 46.00 43.96 46.00 46.00 674,677
Jun 6, 2023 44.08 44.70 43.59 44.50 44.50 358,535
Jun 5, 2023 44.50 45.72 44.21 44.25 44.25 347,673
Jun 2, 2023 42.74 44.70 42.72 44.70 44.70 617,975
Jun 1, 2023 43.10 43.10 42.06 42.43 42.43 521,833
May 31, 2023 43.47 44.20 42.51 42.80 42.80 1,300,277
May 30, 2023 43.50 44.34 43.22 43.89 43.89 437,706
May 26, 2023 43.60 43.64 42.45 42.94 42.94 454,860
May 25, 2023 44.04 44.06 43.35 43.39 43.39 421,367
May 24, 2023 44.37 45.50 43.60 43.95 43.95 752,203
May 23, 2023 44.01 45.82 43.84 45.49 45.49 550,173
May 22, 2023 43.64 44.16 43.47 44.16 44.16 425,311
May 19, 2023 44.18 44.58 43.74 43.95 43.95 602,205
May 18, 2023 44.50 45.28 43.76 43.99 43.99 379,544
May 17, 2023 44.25 44.75 43.22 44.16 44.16 595,132
May 16, 2023 44.78 45.72 44.26 44.42 44.42 554,068
May 15, 2023 44.86 45.30 44.09 44.93 44.93 509,620
May 12, 2023 45.46 45.77 44.25 44.54 44.54 277,786
May 11, 2023 45.78 46.08 45.00 45.23 45.23 285,023
May 10, 2023 45.59 46.22 45.29 45.80 45.80 238,368
May 9, 2023 46.03 46.03 44.51 45.29 45.29 351,895
May 8, 2023 45.75 46.27 45.00 46.09 46.09 313,304
May 5, 2023 44.80 45.64 44.59 45.51 45.51 471,486
May 4, 2023 46.20 46.20 43.16 44.46 44.46 945,274
May 3, 2023 47.20 47.87 45.94 46.11 46.11 581,065
May 2, 2023 48.00 48.80 46.89 47.12 47.12 672,928
May 1, 2023 48.54 48.54 48.54 48.54 48.54 -
Apr 28, 2023 48.16 48.77 46.60 48.54 48.54 812,639
Apr 27, 2023 49.50 49.67 47.68 48.02 48.02 692,266
Apr 26, 2023 48.63 49.82 48.10 49.66 49.66 710,474
Apr 25, 2023 48.34 48.52 46.88 48.52 48.52 507,759
Apr 24, 2023 48.63 49.40 48.34 48.34 48.34 321,430
Apr 21, 2023 48.72 49.08 48.09 48.75 48.75 346,920
Apr 20, 2023 50.08 50.08 48.83 49.02 49.02 366,702

Related Tickers