Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

u-blox Holding AG (UBXN.SW)

Compare
69.50
-0.10
(-0.14%)
As of 2:36:00 PM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202569.9070.0069.3069.5069.503,802
Apr 16, 202569.2070.4068.4069.6069.6018,441
Apr 15, 202568.5070.5068.5070.2070.2020,034
Apr 14, 202566.5068.5066.5068.3068.3016,911
Apr 11, 202568.3068.7066.3067.7067.7024,324
Apr 10, 202571.0071.7066.9067.8067.8046,085
Apr 9, 202566.0066.0063.5064.7064.7038,491
Apr 8, 202569.5069.5065.9067.4067.4031,965
Apr 7, 202563.1068.4063.0065.8065.8037,947
Apr 4, 202573.0073.1066.4068.4068.4059,326
Apr 3, 202575.3076.2072.6072.6072.6036,493
Apr 2, 202577.8079.1077.3078.1078.1034,921
Apr 1, 202577.3078.9077.0078.1078.1015,254
Mar 31, 202578.4078.4075.3076.6076.6034,257
Mar 28, 202581.7081.7078.4078.6078.6020,415
Mar 27, 202580.0081.9079.1080.6080.6016,034
Mar 26, 202581.6081.8080.6080.7080.7021,287
Mar 25, 202582.0082.6081.0081.6081.6015,518
Mar 24, 202582.1082.7080.7081.9081.9022,154
Mar 21, 202581.5082.4080.7082.2082.2061,375
Mar 20, 202582.7082.9080.7081.7081.7028,647
Mar 19, 202581.0083.0080.6082.9082.9018,402
Mar 18, 202585.3085.3080.9082.0082.0066,109
Mar 17, 202581.8087.0081.5085.0085.00108,432
Mar 14, 202576.7080.5075.2079.6079.6055,310
Mar 13, 202575.9076.7075.1076.1076.1025,611
Mar 12, 202575.6076.7074.9076.3076.3027,472
Mar 11, 202575.7080.9073.5075.6075.6084,521
Mar 10, 202572.1072.8070.6072.7072.7038,094
Mar 7, 202571.2072.5071.0072.1072.1019,899
Mar 6, 202573.3073.6071.5072.3072.3043,361
Mar 5, 202574.0075.3071.8072.0072.0026,279
Mar 4, 202576.4076.6071.7072.8072.8039,019
Mar 3, 202576.6078.1075.8076.4076.4025,703
Feb 28, 202578.4079.0075.4075.9075.9058,116
Feb 27, 202575.5080.9075.5079.6079.6051,277
Feb 26, 202569.0079.6068.9079.0079.00156,131
Feb 25, 202570.1071.6069.2069.5069.5028,601
Feb 24, 202571.1071.5070.4070.6070.6017,328
Feb 21, 202571.1072.1070.8071.5071.5013,899
Feb 20, 202569.8071.9069.8071.4071.4023,401
Feb 19, 202570.6070.8069.4069.8069.8021,490
Feb 18, 202568.7070.6067.9069.9069.9021,750
Feb 17, 202568.1068.8067.7068.7068.708,980
Feb 14, 202567.7068.8067.7068.0068.0015,256
Feb 13, 202567.1068.0066.0068.0068.0023,207
Feb 12, 202565.9067.0065.5066.6066.6015,468
Feb 11, 202567.0067.0065.7065.9065.9014,468
Feb 10, 202567.0067.1066.6066.8066.806,955
Feb 7, 202566.9067.1066.3067.0067.0012,901
Feb 6, 202567.0067.4066.4066.9066.9015,992
Feb 5, 202565.5066.6064.6066.6066.6017,365
Feb 4, 202565.8067.2065.0065.8065.8038,844
Feb 3, 202565.9067.5064.7065.9065.9029,824
Jan 31, 202567.8068.4066.9067.9067.9023,695
Jan 30, 202566.5068.6066.5067.3067.3024,973
Jan 29, 202567.5068.1065.5066.4066.4027,441
Jan 28, 202565.8066.6065.1065.6065.6031,559
Jan 27, 202567.9067.9064.9066.0066.0044,768
Jan 24, 202568.2070.8068.2069.0069.0017,585
Jan 23, 202568.6069.5067.1068.2068.2017,965
Jan 22, 202569.6070.3068.6068.6068.6029,372
Jan 21, 202567.1070.0067.1069.5069.5029,577
Jan 20, 202566.0067.9066.0067.4067.4021,149
Jan 17, 202565.0065.5064.3065.5065.5032,668
Jan 16, 202567.6067.6065.1065.1065.1023,398
Jan 15, 202566.3067.2064.3067.2067.2039,786
Jan 14, 202573.4076.0067.0067.8067.8049,565
Jan 13, 202574.5075.4073.6074.6074.6020,281
Jan 10, 202573.8076.2073.6075.1075.1015,525
Jan 9, 202572.6074.2072.5073.7073.7015,078
Jan 8, 202573.9074.3073.1073.4073.4022,107
Jan 7, 202574.6075.4073.8074.3074.3016,245
Jan 6, 202574.6076.4074.5074.5074.5020,244
Jan 3, 202572.9074.5072.8074.5074.5016,912
Dec 30, 202473.1073.2071.6073.0073.0014,326
Dec 27, 202470.8073.0070.8072.9072.9023,423
Dec 23, 202469.0070.9069.0070.8070.8013,288
Dec 20, 202468.1069.8067.4069.3069.3029,478
Dec 19, 202470.4070.4068.1068.2068.2019,672
Dec 18, 202471.1072.2070.2071.6071.6014,677
Dec 17, 202471.3072.6071.1071.6071.6021,206
Dec 16, 202471.4071.7071.0071.4071.4016,065
Dec 13, 202472.2073.3071.4071.4071.4015,866
Dec 12, 202472.1072.7071.1072.2072.2017,027
Dec 11, 202470.8072.6070.3072.2072.2022,365
Dec 10, 202469.5071.3069.5070.9070.9021,073
Dec 9, 202469.5070.4068.4069.9069.9017,114
Dec 6, 202467.5069.2067.0069.2069.2016,229
Dec 5, 202468.7069.6067.5067.7067.7014,256
Dec 4, 202468.7069.8068.6068.9068.9017,057
Dec 3, 202468.4068.8066.9068.2068.2023,796
Dec 2, 202468.0068.8067.4068.0068.0021,233
Nov 29, 202467.0070.0067.0069.2069.2021,455
Nov 28, 202467.5069.0066.4067.3067.3024,482
Nov 27, 202467.7067.7064.7067.0067.0027,620
Nov 26, 202466.0068.3065.2067.4067.4035,372
Nov 25, 202467.5067.5065.4066.9066.9038,447
Nov 22, 202465.0067.0065.0066.6066.6019,314
Nov 21, 202466.6066.6064.7065.8065.8069,001
Nov 20, 202469.1069.2067.0067.0067.0038,036
Nov 19, 202469.8070.3068.4068.4068.4036,207
Nov 18, 202468.7069.6068.0069.5069.5013,879
Nov 15, 202468.0069.3067.7069.2069.2021,766
Nov 14, 202468.1069.1067.2068.7068.7026,333
Nov 13, 202468.1068.1065.5067.4067.4038,069
Nov 12, 202469.3070.2068.1068.1068.1024,722
Nov 11, 202468.3070.3068.3070.3070.3022,102
Nov 8, 202467.5068.7067.1068.3068.3013,067
Nov 7, 202466.1068.0065.7067.3067.3024,550
Nov 6, 202465.7066.7065.2066.1066.1015,315
Nov 5, 202464.7065.7064.7064.7064.7016,728
Nov 4, 202466.0066.3064.9064.9064.9032,158
Nov 1, 202466.4067.2064.8066.3066.3018,247
Oct 31, 202465.1067.7065.1066.0066.0041,328
Oct 30, 202466.7068.0066.0067.8067.8027,703
Oct 29, 202467.8068.5066.2066.8066.8022,436
Oct 28, 202467.0068.4066.2067.8067.8030,341
Oct 25, 202464.4067.6063.5067.1067.1048,938
Oct 24, 202469.3069.4064.5064.5064.5077,679
Oct 23, 202475.0078.4069.1069.4069.40142,192
Oct 22, 202479.5080.2078.8079.8079.8016,804
Oct 21, 202480.0080.4078.8079.5079.5018,166
Oct 18, 202478.4080.9078.4080.4080.4011,881
Oct 17, 202478.0079.9078.0079.2079.2022,866
Oct 16, 202478.2079.4075.7078.8078.8042,752
Oct 15, 202479.0080.2078.2078.2078.2021,782
Oct 14, 202478.6080.0078.0079.5079.5019,942
Oct 11, 202480.3080.3076.9078.4078.4017,623
Oct 10, 202477.1080.5076.6079.2079.2039,378
Oct 9, 202479.0079.0076.8077.0077.0021,201
Oct 8, 202477.4078.3076.9078.2078.2010,086
Oct 7, 202479.2079.2077.1078.3078.3011,747
Oct 4, 202476.9079.0076.9078.9078.9017,850
Oct 3, 202477.8077.9076.6076.9076.9017,690
Oct 2, 202476.7077.8076.5077.8077.8013,305
Oct 1, 202477.3077.8076.0077.1077.1018,343
Sep 30, 202479.0079.4077.2077.8077.8013,456
Sep 27, 202476.5079.3076.5078.7078.7024,502
Sep 26, 202476.9078.9076.1076.5076.5024,430
Sep 25, 202474.3076.2074.3075.7075.7022,981
Sep 24, 202474.9076.4073.3074.5074.5026,824
Sep 23, 202472.3072.8071.8072.7072.7015,732
Sep 20, 202476.2076.2072.0072.1072.1046,602
Sep 19, 202473.9076.8073.9076.8076.8030,402
Sep 18, 202474.6074.6072.8073.0073.0015,676
Sep 17, 202474.0074.0072.8074.0074.0013,195
Sep 16, 202473.6073.7072.0072.9072.9012,985
Sep 13, 202474.4075.5073.9074.0074.0016,696
Sep 12, 202474.3075.6073.9074.4074.4017,823
Sep 11, 202474.0074.9073.6073.6073.6017,299
Sep 10, 202472.3075.0072.3073.7073.7025,178
Sep 9, 202473.1074.5071.9072.3072.3021,183
Sep 6, 202474.0075.1073.1073.1073.1015,913
Sep 5, 202474.4075.4074.1074.4074.4014,015
Sep 4, 202475.0076.3074.2075.0075.0022,625
Sep 3, 202480.0080.0075.3076.8076.8039,346
Sep 2, 202479.8079.8078.3079.0079.0011,959
Aug 30, 202479.4080.2078.5079.9079.9025,222
Aug 29, 202477.1079.4077.1079.3079.3013,561
Aug 28, 202477.3078.3077.2077.6077.6012,317
Aug 27, 202477.2077.8076.9077.3077.3014,823
Aug 26, 202478.5078.5077.2077.7077.709,780
Aug 23, 202477.9079.5077.5078.9078.9012,108
Aug 22, 202479.5079.6078.3078.3078.3014,801
Aug 21, 202478.5079.7078.5079.5079.507,236
Aug 20, 202479.3080.4078.6078.6078.6020,520
Aug 19, 202479.1079.5078.0079.4079.4015,934
Aug 16, 202480.0081.0078.5079.2079.2018,303
Aug 15, 202479.5080.7078.9080.1080.1013,385
Aug 14, 202479.0079.4078.3079.4079.4016,797
Aug 13, 202478.4078.4076.5078.4078.4042,523
Aug 12, 202477.2078.4077.1078.4078.4010,576
Aug 9, 202478.5079.1077.0077.1077.1024,086
Aug 8, 202477.9078.6076.6078.5078.5054,016
Aug 7, 202477.2079.0074.2078.6078.6068,892
Aug 6, 202479.5079.6076.0076.7076.7031,645
Aug 5, 202475.3078.7074.1078.3078.3031,801
Aug 2, 202480.0080.0076.2078.0078.0035,572
Jul 31, 202480.1081.2080.1080.5080.5014,333
Jul 30, 202480.5081.2080.0080.4080.4010,652
Jul 29, 202481.0081.7079.9080.5080.5016,725
Jul 26, 202481.7082.1080.3080.3080.3027,705
Jul 25, 202484.3084.3079.6081.8081.8039,176
Jul 24, 202485.0085.9084.6085.7085.7012,458
Jul 23, 202488.3088.3085.2086.1086.108,114
Jul 22, 202483.0087.3083.0087.1087.1020,199
Jul 19, 202485.8085.8083.0083.7083.7025,015
Jul 18, 202486.2086.9085.6085.6085.6017,525
Jul 17, 202488.0088.1086.0086.2086.2015,925
Jul 16, 202489.6089.6087.9088.6088.6012,088
Jul 15, 202490.0090.6087.6089.2089.2020,409
Jul 12, 202490.9090.9089.2090.3090.3021,056
Jul 11, 202491.5093.1090.7090.7090.7016,403
Jul 10, 202493.9093.9091.4092.2092.2013,623
Jul 9, 202492.2092.3090.7092.2092.2015,338
Jul 8, 202492.9093.3092.0092.2092.207,555
Jul 5, 202493.9094.2092.8092.8092.8013,599
Jul 4, 202492.3093.5092.0093.1093.1017,085
Jul 3, 202493.3093.6091.7092.5092.5015,268
Jul 2, 202492.6092.6091.3092.4092.4011,145
Jul 1, 202495.0095.2092.6092.7092.7013,360
Jun 28, 202493.3095.3092.8094.2094.2029,729
Jun 27, 202492.1093.2091.3092.5092.5012,692
Jun 26, 202494.5094.5092.0092.8092.8018,838
Jun 25, 202493.8094.4092.8094.0094.0017,497
Jun 24, 202495.3095.4094.2094.5094.5011,094
Jun 21, 202496.5096.5095.0095.0095.0030,409
Jun 20, 202498.7099.0097.2097.3097.3014,281
Jun 19, 202499.80100.0097.9097.9097.9019,690
Jun 18, 2024100.00101.0099.80100.80100.8012,732
Jun 17, 202499.30100.0098.50100.00100.0037,486
Jun 14, 2024102.00102.0099.1099.1099.1047,202
Jun 13, 202499.00102.4099.00102.40102.4045,972
Jun 12, 202497.00100.6095.80100.60100.6031,215
Jun 11, 202495.6097.2095.0095.9095.9013,335
Jun 10, 202495.2096.6094.8096.3096.3011,599
Jun 7, 202498.4098.4094.7095.5095.5015,068
Jun 6, 202498.5099.4098.0098.7098.7025,714
Jun 5, 202496.5098.5096.3098.5098.5012,539
Jun 4, 202495.5097.4095.0097.0097.0013,513
Jun 3, 202496.0098.5094.9096.1096.1019,824
May 31, 202494.8096.6094.4095.7095.7022,185
May 30, 202493.6095.9093.3095.5095.5013,648
May 29, 202497.8097.8094.3094.3094.3019,542
May 28, 202496.6098.5096.5098.0098.0025,171
May 27, 202496.5097.0095.1095.6095.6014,647
May 24, 202495.5096.7094.9096.1096.1012,259
May 23, 202496.0097.6096.0097.0097.0013,062
May 22, 202495.4096.5094.9096.2096.2013,785
May 21, 202495.2096.1094.2095.0095.0019,222
May 17, 202493.6095.8093.6095.0095.0011,034
May 16, 202493.3094.2092.1094.2094.2010,325
May 15, 202492.3093.8092.2093.6093.6015,350
May 14, 202490.9092.3090.0092.3092.3013,927
May 13, 202490.0091.5089.4091.2091.2013,864
May 10, 202490.1090.5088.9090.5090.5014,033
May 8, 2024 1.00 Dividend
May 8, 202488.0090.7088.0089.9089.9024,484
May 7, 202486.0088.3085.0088.3087.3020,162
May 6, 202485.0086.2084.8085.5084.5318,907
May 3, 202482.9085.6082.9085.2084.2412,569
May 2, 202485.3085.4083.1083.1082.1615,472
Apr 30, 202486.2087.7085.1085.1084.1411,514
Apr 29, 202486.5087.9086.5087.2086.2112,102
Apr 26, 202485.8087.4085.8086.9085.9233,332
Apr 25, 202483.0087.8081.9085.8084.8359,868
Apr 24, 202479.2083.8079.0083.1082.1660,397
Apr 23, 202479.9079.9078.0079.4078.5012,070
Apr 22, 202480.3080.9079.0079.0078.1115,667
Apr 19, 202480.0080.1079.0079.7078.8016,103
Apr 18, 202481.1081.8080.0080.3079.3912,704
Apr 17, 202482.2082.5081.1081.3080.3813,652

Related Tickers

1NOKIA.MI Nokia Oyj
4.5330
-0.35%
 
603236.SS Quectel Wireless Solutions Co., Ltd.
67.28
+0.27%
 
NAT.F Napatech A/S
1.5260
+1.46%
 
CMER.TA C. Mer Industries Ltd.
3,820.00
+1.38%
 
CIS.DE Cisco Systems, Inc.
49.52
-1.30%
 
NAPA.OL Napatech A/S
19.20
+1.80%
 
MWE.L M.T.I Wireless Edge Ltd.
43.60
-0.91%
 
ERIXF Telefonaktiebolaget LM Ericsson (publ)
6.80
0.00%
 
BOSC B.O.S. Better Online Solutions Ltd.
3.6200
-0.28%
 
FLTCF Filtronic plc
1.2550
0.00%