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

Dusseldorf - Delayed Quote EUR

Ubisoft Entertainment (UEN.DU)

9.31
+0.23
+(2.49%)
At close: 8:10:21 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.000.000.009.319.31-
Apr 17, 20259.099.099.099.099.09-
Apr 16, 20259.339.339.339.339.33-
Apr 15, 20259.129.129.129.129.12-
Apr 14, 20258.828.828.828.828.82-
Apr 11, 20258.618.618.618.618.61-
Apr 10, 20259.609.609.089.089.08160
Apr 9, 20258.818.818.818.818.81-
Apr 8, 20259.089.089.089.089.08-
Apr 7, 20259.229.229.229.229.22-
Apr 4, 202510.3810.3810.3810.3810.38-
Apr 3, 202510.5310.5310.5310.5310.53-
Apr 2, 202510.7210.7210.7210.7210.72-
Apr 1, 202511.1111.1111.1111.1111.11-
Mar 31, 202512.4312.4312.4312.4312.43-
Mar 28, 202514.6414.6414.6414.6414.64-
Mar 27, 202512.9714.5912.9714.5914.59-
Mar 26, 202513.1813.1813.1813.1813.18-
Mar 25, 202512.9912.9912.9912.9912.99-
Mar 24, 202512.4112.4112.4112.4112.411
Mar 21, 202513.0313.0313.0313.0313.03-
Mar 20, 202512.7312.7312.7312.7312.73-
Mar 19, 202513.3113.3113.3113.3113.31-
Mar 18, 202513.3113.3113.3113.3113.31-
Mar 17, 202512.9412.9412.9412.9412.94-
Mar 14, 202512.2512.2512.2512.2512.25-
Mar 13, 202512.5712.5712.5712.5712.57-
Mar 12, 202512.5112.5112.5112.5112.51-
Mar 11, 202513.4413.4413.4413.4413.44-
Mar 10, 202513.3413.3413.3413.3413.34-
Mar 7, 202513.3113.3113.3113.3113.31-
Mar 6, 202512.8812.8812.8812.8812.88-
Mar 5, 202512.1912.1912.1912.1912.19-
Mar 4, 202512.3212.3212.3212.3212.32-
Mar 3, 202512.2012.2012.2012.2012.20-
Feb 28, 202512.1312.1312.1312.1312.13-
Feb 27, 202512.0912.1412.0912.1412.1440
Feb 26, 202512.2712.2712.2712.2712.27-
Feb 25, 202511.7311.7311.7311.7311.73-
Feb 24, 202511.6711.6711.6711.6711.67-
Feb 21, 202511.4411.4411.4411.4411.44-
Feb 20, 202511.1911.1911.1911.1911.19-
Feb 19, 202511.2411.2411.2411.2411.2410
Feb 18, 202511.1811.1811.1811.1811.18-
Feb 17, 202511.1611.1611.1011.1011.105
Feb 14, 202511.2811.2811.2811.2811.28-
Feb 13, 202510.9210.9210.9210.9210.92-
Feb 12, 202511.0211.0211.0211.0211.02-
Feb 11, 202511.0811.0811.0811.0811.08-
Feb 10, 202511.0511.0511.0511.0511.05-
Feb 7, 202511.1111.1111.1111.1111.11-
Feb 6, 202511.1011.1011.1011.1011.10100
Feb 5, 202510.8510.8510.8510.8510.85-
Feb 4, 202510.8110.8110.8110.8110.81-
Feb 3, 202510.9810.9810.9810.9810.98-
Jan 31, 202511.2011.2011.2011.2011.20-
Jan 30, 202511.4411.4411.4411.4411.44-
Jan 29, 202511.7811.7811.7811.7811.78-
Jan 28, 202511.6811.6811.6811.6811.68-
Jan 27, 202511.8911.8911.8911.8911.89-
Jan 24, 202511.3411.3411.3411.3411.34-
Jan 23, 202510.7310.7310.7310.7310.73-
Jan 22, 202511.2011.2011.2011.2011.20-
Jan 21, 202511.4211.4211.4211.4211.42-
Jan 20, 202511.8311.8311.8311.8311.833
Jan 17, 202511.6611.6611.6611.6611.66-
Jan 16, 202512.3012.3012.3012.3012.30-
Jan 15, 202512.5312.5312.5312.5312.53-
Jan 14, 202512.0112.0112.0112.0112.01-
Jan 13, 202512.2812.2812.2812.2812.28-
Jan 10, 202511.4811.4811.4811.4811.48-
Jan 9, 202512.4712.4712.4712.4712.47-
Jan 8, 202512.9412.9412.9412.9412.94-
Jan 7, 202512.8412.8412.8412.8412.84-
Jan 6, 202512.6512.6512.6512.6512.65-
Jan 3, 202512.7812.7812.7812.7812.78-
Jan 2, 202513.0313.0313.0313.0313.03-
Dec 30, 202412.9012.9012.8712.8712.87-
Dec 27, 202412.2312.2312.2312.2312.23-
Dec 23, 202412.3012.3012.3012.3012.30-
Dec 20, 202412.2912.2912.2912.2912.29-
Dec 19, 202411.9911.9911.9911.9911.99-
Dec 18, 202412.1112.1112.1112.1112.11-
Dec 17, 202412.4312.4312.4312.4312.43-
Dec 16, 202412.1012.1012.1012.1012.10-
Dec 13, 202412.4812.4812.4812.4812.48-
Dec 12, 202412.7212.7212.7212.7212.72-
Dec 11, 202413.1813.1813.1813.1813.18-
Dec 10, 202413.3013.3013.3013.3013.30-
Dec 9, 202413.5313.5313.5313.5313.53-
Dec 6, 202411.7213.1411.7213.1413.14150
Dec 5, 202411.5811.5811.5811.5811.58-
Dec 4, 202411.6511.6511.6511.6511.65-
Dec 3, 202411.6911.6911.6911.6911.69-
Dec 2, 202412.3012.3012.3012.3012.30-
Nov 29, 202412.1912.1912.1912.1912.19-
Nov 28, 202411.9811.9811.9811.9811.98-
Nov 27, 202412.4212.4212.4212.4212.42-
Nov 26, 202412.7112.7112.7112.7112.71-
Nov 25, 202412.7712.7712.7712.7712.77-
Nov 22, 202412.5512.5512.5512.5512.55-
Nov 21, 202412.9812.9812.9812.9812.98-
Nov 20, 202413.3413.3413.3413.3413.34-
Nov 19, 202413.1813.1813.1813.1813.18-
Nov 18, 202413.4413.4413.4413.4413.44-
Nov 15, 202413.4413.4413.4413.4413.44-
Nov 14, 202413.2713.2713.2713.2713.27-
Nov 13, 202413.2713.2713.2713.2713.27-
Nov 12, 202413.2413.2413.2413.2413.24-
Nov 11, 202413.5413.5413.5413.5413.54-
Nov 8, 202413.4413.4413.4413.4413.44-
Nov 7, 202413.4813.4813.4813.4813.48-
Nov 6, 202413.4413.4413.4413.4413.44-
Nov 5, 202413.4213.4213.4213.4213.42-
Nov 4, 202414.2014.2014.2014.2014.20-
Nov 1, 202413.6813.6813.6813.6813.68-
Oct 31, 202413.2913.2913.2913.2913.29-
Oct 30, 202413.7713.7713.7713.7713.77-
Oct 29, 202413.4413.4413.4413.4413.44-
Oct 28, 202413.8813.8813.8813.8813.883
Oct 25, 202413.6013.6013.6013.6013.60-
Oct 24, 202413.9813.9813.9813.9813.98-
Oct 23, 202413.7213.7213.7213.7213.72-
Oct 22, 202413.3413.3413.3413.3413.34-
Oct 21, 202413.2713.2713.2713.2713.27-
Oct 18, 202413.8513.8513.8513.8513.85300
Oct 17, 202413.0813.0813.0813.0813.0810
Oct 16, 202413.3513.3513.3513.3513.35-
Oct 15, 202413.2513.2513.2513.2513.25-
Oct 14, 202413.0913.0913.0913.0913.09-
Oct 11, 202412.9812.9812.9812.9812.98-
Oct 10, 202413.0313.0313.0313.0313.03-
Oct 9, 202413.1613.1613.1613.1613.16-
Oct 8, 202413.7313.7313.7313.7313.73-
Oct 7, 202414.3414.3414.3414.3414.34-
Oct 4, 202410.6110.7610.6110.7610.7610
Oct 3, 202410.3710.5810.3710.5810.58-
Oct 2, 202410.3810.4510.3810.4510.4515
Oct 1, 202410.0410.3210.0410.3210.32190
Sep 30, 202410.8110.8110.8110.8110.81-
Sep 27, 202410.0510.6010.0510.6010.6033
Sep 26, 202410.1410.1410.1410.1410.14-
Sep 25, 202411.8511.8511.8511.8511.85-
Sep 24, 202412.1412.1412.1412.1412.14-
Sep 23, 202412.3812.3812.3812.3812.38-
Sep 20, 202412.9312.9312.9312.9312.93-
Sep 19, 202413.0913.0913.0913.0913.09-
Sep 18, 202412.2312.2312.2312.2312.23-
Sep 17, 202411.3111.8111.3111.8111.818
Sep 16, 202412.0912.0912.0912.0912.09-
Sep 13, 202411.7411.7411.7411.7411.74-
Sep 12, 202412.1512.1512.1512.1512.15-
Sep 11, 202413.1913.1913.1913.1913.19-
Sep 10, 202413.5913.8613.5913.8613.869
Sep 9, 202414.7014.7014.7014.7014.70-
Sep 6, 202415.1515.1515.1515.1515.15-
Sep 5, 202415.5715.5715.5615.5615.5613
Sep 4, 202415.1715.1715.1715.1715.17-
Sep 3, 202416.3016.3016.3016.3016.30-
Sep 2, 202417.1717.1717.1717.1717.17-
Aug 30, 202417.1717.1717.1717.1717.17-
Aug 29, 202417.4217.4217.4217.4217.42-
Aug 28, 202417.4117.4117.4117.4117.41-
Aug 27, 202416.6816.6816.6816.6816.68-
Aug 26, 202416.9616.9616.9616.9616.96-
Aug 23, 202416.8616.8616.8616.8616.86-
Aug 22, 202417.0617.0617.0617.0617.06-
Aug 21, 202416.8416.8416.8416.8416.84-
Aug 20, 202416.8016.8016.8016.8016.80-
Aug 19, 202416.8616.8616.8616.8616.86-
Aug 16, 202416.9716.9716.9716.9716.97-
Aug 15, 202417.0717.0717.0717.0717.07-
Aug 14, 202417.1717.1717.1717.1717.17-
Aug 13, 202416.8616.8616.8616.8616.86-
Aug 12, 202416.8616.8616.8616.8616.86-
Aug 9, 202416.5916.5916.5916.5916.59-
Aug 8, 202416.8716.8716.8716.8716.87-
Aug 7, 202417.1917.1917.1917.1917.19-
Aug 6, 202417.2517.2517.2517.2517.25-
Aug 5, 202417.0817.0817.0817.0817.08-
Aug 2, 202418.1218.1218.1218.1218.12-
Aug 1, 202418.9318.9318.9318.9318.93-
Jul 31, 202419.2819.2819.2819.2819.28-
Jul 30, 202418.9318.9318.9318.9318.93-
Jul 29, 202418.8118.8118.8118.8118.81-
Jul 26, 202418.3818.3818.3818.3818.38-
Jul 25, 202418.7118.7118.7118.7118.71-
Jul 24, 202419.4319.4319.4319.4319.43-
Jul 23, 202419.7319.7319.7319.7319.73-
Jul 22, 202419.4219.4219.4219.4219.42-
Jul 19, 202421.1421.1421.1421.1421.14-
Jul 18, 202422.4222.4222.4222.4222.42-
Jul 17, 202421.8621.8621.8621.8621.86-
Jul 16, 202422.3122.3122.3122.3122.31-
Jul 15, 202422.2922.2922.2922.2922.29-
Jul 12, 202422.4422.4422.4422.4422.44-
Jul 11, 202422.4422.4422.4422.4422.44-
Jul 10, 202421.9321.9321.9321.9321.93-
Jul 9, 202421.0421.0421.0421.0421.04-
Jul 8, 202420.4721.3820.4721.3821.38200
Jul 5, 202419.5419.5419.5419.5419.54-
Jul 4, 202419.4419.4419.4419.4419.44-
Jul 3, 202419.7019.7019.7019.7019.70-
Jul 2, 202420.4320.4320.4320.4320.43-
Jul 1, 202420.7620.7620.7620.7620.76-
Jun 28, 202420.4520.4520.4520.4520.45-
Jun 27, 202420.3020.3020.3020.3020.30-
Jun 26, 202420.8820.8820.8820.8820.88-
Jun 25, 202421.0721.0721.0721.0721.07-
Jun 24, 202420.3720.3720.3720.3720.37-
Jun 21, 202421.2821.2821.2821.2821.28-
Jun 20, 202421.4821.4821.4821.4821.48-
Jun 19, 202421.3121.3121.3121.3121.31-
Jun 18, 202421.1921.1921.1921.1921.19-
Jun 17, 202421.2621.2621.2621.2621.26-
Jun 14, 202421.8421.8421.8421.8421.84-
Jun 13, 202421.8721.8721.8721.8721.87-
Jun 12, 202422.2322.2322.2322.2322.23-
Jun 11, 202423.0823.0823.0823.0823.08-
Jun 10, 202423.0623.0623.0623.0623.06-
Jun 7, 202422.8622.8622.8622.8622.86-
Jun 6, 202423.1723.1723.1723.1723.17-
Jun 5, 202422.8822.8822.8822.8822.88-
Jun 4, 202422.9522.9522.9522.9522.95-
Jun 3, 202422.5822.5822.5822.5822.58-
May 31, 202422.1722.1722.0222.0222.0220
May 30, 202421.2721.2721.2721.2721.27-
May 29, 202421.6521.6521.6521.6521.65-
May 28, 202421.9421.9421.9121.9121.915
May 27, 202421.8421.8421.8421.8421.84-
May 24, 202420.8720.8720.8720.8720.87-
May 23, 202421.5321.5321.5321.5321.53-
May 22, 202421.5821.5821.5821.5821.58-
May 21, 202421.8721.8721.8721.8721.87-
May 20, 202421.4822.1221.4822.1222.12-
May 17, 202420.3920.3920.3920.3920.39-
May 16, 202420.1320.1320.1320.1320.13-
May 15, 202423.0523.0523.0523.0523.05-
May 14, 202422.8422.8422.8422.8422.84-
May 13, 202422.2722.2722.2722.2722.27-
May 10, 202422.1722.1722.1722.1722.17-
May 9, 202422.2122.2122.1122.1122.11-
May 8, 202422.3622.3622.3622.3622.36-
May 7, 202422.1422.1422.1422.1422.14-
May 6, 202421.7121.7121.7121.7121.71-
May 3, 202422.1522.1522.1522.1522.15-
May 2, 202422.0022.0022.0022.0022.00-
Apr 30, 202422.0422.0422.0422.0422.04-
Apr 29, 202421.8421.8421.8421.8421.84-
Apr 26, 202421.8221.8221.8221.8221.82-
Apr 25, 202421.5721.5721.5721.5721.57-
Apr 24, 202421.9221.9221.9221.9221.92-
Apr 23, 202421.6621.6621.6621.6621.66-
Apr 22, 202421.1121.1121.1121.1121.11-

Related Tickers

6460.T Sega Sammy Holdings Inc.
2,808.50
+0.63%
 
TKE.F Take-Two Interactive Software, Inc.
182.60
-2.54%
 
CCOEY Capcom Co., Ltd.
13.87
+1.91%
 
9766.T Konami Group Corporation
19,875.00
-0.33%
 
NTOA.SG Nintendo Co Ltd
15.50
-1.27%
 
NTOA.BE Nintendo Co Ltd
15.90
0.00%
 
NTO.F Nintendo Co., Ltd.
63.88
+0.41%
 
7974.T Nintendo Co., Ltd.
10,175.00
-0.68%
 
EA Electronic Arts Inc.
145.87
+2.78%
 
TTWO Take-Two Interactive Software, Inc.
209.97
+2.34%