u-blox Holding AG (UBXN.SW) SIX
137.00
+0.2(+0.15%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
137.00
+0.2(+0.15%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 135.8 | 137 | 137 | 137 | 135.8 | 89 |
| April 01, 2026 | 136 | 136.8 | 136.8 | 136.8 | 136 | 167 |
| March 31, 2026 | 136 | 136.6 | 136.6 | 136.6 | 136 | 670 |
| March 30, 2026 | 135.8 | 136.2 | 136.2 | 136.2 | 135.4 | 369 |
| March 27, 2026 | 135 | 136.2 | 136.2 | 136.4 | 135 | 4,138 |
| March 26, 2026 | 135 | 135 | 135 | 135 | 134.6 | 1,754 |
| March 25, 2026 | 135 | 135 | 135 | 135.6 | 135 | 176 |
| March 24, 2026 | 135 | 135.2 | 135.2 | 135.6 | 135 | 37 |
| March 23, 2026 | 135 | 136 | 136 | 136 | 135 | 219 |
| March 20, 2026 | 136 | 135 | 135 | 136 | 135 | 208 |
| March 19, 2026 | 135 | 136.4 | 136.4 | 136.4 | 135 | 208 |
| March 18, 2026 | 135 | 135.4 | 135.4 | 135.4 | 135 | 53 |
| March 17, 2026 | 135.2 | 135.2 | 135.2 | 135.2 | 135.2 | 17 |
| March 16, 2026 | 135 | 135.4 | 135.4 | 135.8 | 135 | 270 |
| March 13, 2026 | 135 | 135 | 135 | 135.2 | 135 | 50 |
| March 12, 2026 | 135 | 135.2 | 135.2 | 135.2 | 135 | 49 |
| March 11, 2026 | 135 | 135 | 135 | 136.2 | 135 | 152 |
| March 10, 2026 | 136.2 | 135 | 135 | 136.2 | 135 | 10 |
| March 09, 2026 | 136.6 | 136.6 | 136.6 | 136.6 | 135.2 | 446 |
| March 06, 2026 | 135 | 135 | 135 | 136 | 135 | 755 |
| March 05, 2026 | 135 | 136 | 136 | 136 | 134.8 | 760 |
| March 04, 2026 | 135 | 135 | 135 | 135.4 | 135 | 37 |
| March 03, 2026 | 135 | 136 | 136 | 136 | 135 | 286 |
| March 02, 2026 | 135 | 136 | 136 | 136 | 135 | 154 |
| February 27, 2026 | 135 | 135 | 135 | 135.4 | 135 | 1,001 |
| February 26, 2026 | 135 | 135 | 135 | 135.8 | 135 | 48 |
| February 25, 2026 | 135 | 135 | 135 | 135 | 135 | 368 |
| February 24, 2026 | 135 | 135 | 135 | 135 | 135 | 142 |
| February 23, 2026 | 135 | 135.8 | 135.8 | 135.8 | 135 | 146 |
| February 20, 2026 | 135 | 135.2 | 0 | 135.4 | 134.8 | 1,031 |
| February 19, 2026 | 135 | 135 | 0 | 135.4 | 135 | 42 |
| February 18, 2026 | 135 | 135 | 0 | 135.4 | 135 | 224 |
| February 17, 2026 | 135 | 135 | 0 | 135.2 | 135 | 148 |
| February 16, 2026 | 135 | 135 | 0 | 135.4 | 135 | 689 |
| February 13, 2026 | 135.2 | 135 | 0 | 135.2 | 135 | 574 |
| February 12, 2026 | 135.2 | 135 | 0 | 135.4 | 135 | 50 |
| February 11, 2026 | 135 | 135 | 0 | 135.2 | 135 | 264 |
| February 10, 2026 | 135.2 | 135 | 0 | 135.2 | 135 | 23 |
| February 09, 2026 | 135.4 | 135 | 0 | 135.4 | 135 | 16 |
| February 06, 2026 | 135 | 135 | 0 | 135.2 | 135 | 2,408 |
| February 05, 2026 | 135 | 135 | 0 | 135 | 135 | 258 |
| February 04, 2026 | 135 | 134.8 | 0 | 135.2 | 134.8 | 1,147 |
| February 03, 2026 | 135 | 135 | 0 | 135.4 | 135 | 200 |
| February 02, 2026 | 135 | 135.2 | 0 | 135.4 | 135 | 536 |
| January 30, 2026 | 135.4 | 135 | 0 | 135.4 | 135 | 517 |
| January 29, 2026 | 135.4 | 135 | 0 | 135.4 | 135 | 651 |
| January 28, 2026 | 135 | 135 | 0 | 135.6 | 135 | 1,032 |
| January 27, 2026 | 135.8 | 135 | 0 | 135.8 | 135 | 735 |
| January 26, 2026 | 135 | 135 | 0 | 135.2 | 135 | 1,052 |
| January 23, 2026 | 135 | 135.4 | 0 | 135.8 | 135 | 686 |
| January 22, 2026 | 135.6 | 135 | 0 | 135.6 | 135 | 197 |
| January 21, 2026 | 135.4 | 135 | 0 | 135.6 | 135 | 393 |
| January 20, 2026 | 135 | 135.6 | 0 | 135.6 | 135 | 203 |
| January 19, 2026 | 135 | 135 | 0 | 135.6 | 135 | 199 |
| January 16, 2026 | 135 | 135.6 | 0 | 135.6 | 135 | 596 |
| January 15, 2026 | 135 | 135 | 0 | 135.4 | 135 | 2,094 |
| January 14, 2026 | 135 | 135 | 0 | 135.2 | 135 | 429 |
| January 13, 2026 | 135 | 135 | 0 | 135.2 | 134.8 | 89 |
| January 12, 2026 | 135.8 | 135 | 0 | 135.8 | 135 | 382 |
| January 09, 2026 | 135 | 136.4 | 0 | 136.4 | 134.8 | 410 |