Market data

Select a section

UBS (Lux) Fund Solutions UBSETF Blm Msci Eur.Ar.Liq.C.Eur

(CBSE)
Sector: n/a
1,084.75p
1.50p 0.14
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 1,084.50p 1,085.50p 1,084.50p 1,084.75p 2,256
20/02/2025 1,092.00p 1,083.50p 1,083.25p 1,083.25p 1
19/02/2025 1,092.00p 1,082.00p 1,080.75p 1,080.75p 4
18/02/2025 1,092.00p 1,088.25p 1,084.50p 1,086.75p 0
17/02/2025 1,092.00p 1,093.25p 1,087.75p 1,088.25p 0
14/02/2025 1,092.00p 1,093.25p 1,092.05p 1,093.25p 28
13/02/2025 1,092.00p 1,093.25p 1,092.00p 1,093.25p 1,504
12/02/2025 1,092.00p 1,092.00p 1,091.25p 1,091.25p 3
11/02/2025 1,093.50p 1,096.00p 1,090.00p 1,090.75p 0
10/02/2025 1,093.50p 1,093.50p 1,093.00p 1,093.00p 752
07/02/2025 1,093.50p 1,093.50p 1,093.00p 1,093.50p 2,257
06/02/2025 1,097.50p 1,097.50p 1,094.25p 1,092.75p 1,504
05/02/2025 1,091.50p 1,095.00p 1,091.50p 1,092.75p 2,918
04/02/2025 1,088.00p 1,090.00p 1,088.00p 1,086.75p 1,562
03/02/2025 1,089.50p 1,089.50p 1,086.75p 1,086.75p 197,504
31/01/2025 1,114.00p 1,116.75p 1,114.00p 1,116.75p 5,264
30/01/2025 1,111.00p 1,113.00p 1,111.00p 1,112.75p 1,562
29/01/2025 1,114.50p 1,112.25p 1,109.00p 1,110.25p 0
28/01/2025 1,114.50p 1,115.25p 1,109.25p 1,110.25p 0
27/01/2025 1,114.50p 1,116.00p 1,114.00p 1,115.25p 7,520
24/01/2025 1,120.50p 1,132.50p 1,110.25p 1,113.75p 0
23/01/2025 1,120.50p 1,120.50p 1,117.50p 1,117.50p 49,752
22/01/2025 1,120.00p 1,122.50p 1,119.75p 1,121.25p 0
21/01/2025 1,120.00p 1,121.50p 1,119.00p 1,120.75p 0
20/01/2025 1,120.00p 1,120.50p 1,118.50p 1,120.25p 4,516
17/01/2025 1,117.50p 1,117.50p 1,117.00p 1,117.50p 12,504
16/01/2025 1,108.00p 1,125.00p 1,097.00p 1,109.25p 0
15/01/2025 1,108.00p 1,109.25p 1,108.00p 1,109.25p 752
14/01/2025 1,104.00p 1,123.25p 1,095.25p 1,107.25p 0
13/01/2025 1,104.00p 1,106.00p 1,103.00p 1,103.00p 1,604
10/01/2025 1,103.50p 1,103.75p 1,103.50p 1,103.75p 1,024
09/01/2025 1,105.00p 1,105.00p 1,103.25p 1,103.25p 3,008
08/01/2025 1,097.00p 1,100.00p 1,097.00p 1,099.25p 1,504
07/01/2025 1,096.50p 1,096.50p 1,095.25p 1,095.25p 12,504
06/01/2025 1,095.00p 1,099.00p 1,095.00p 1,096.50p 25,760
03/01/2025 1,100.00p 1,100.00p 1,096.50p 1,096.50p 2,256
02/01/2025 1,102.00p 1,105.00p 1,099.00p 1,099.00p 79,256
01/01/2025 1,098.00p 1,102.75p 1,099.50p 1,101.50p 0
31/12/2024 1,098.00p 1,102.75p 1,099.50p 1,101.50p 0
30/12/2024 1,098.00p 1,100.50p 1,098.00p 1,100.50p 752
27/12/2024 1,103.00p 1,103.50p 1,097.75p 1,097.75p 3,761
26/12/2024 1,100.50p 1,101.00p 1,100.00p 1,100.00p 1,504
25/12/2024 1,100.50p 1,101.00p 1,100.00p 1,100.00p 1,504
24/12/2024 1,100.50p 1,101.00p 1,100.00p 1,100.00p 1,504
23/12/2024 1,100.00p 1,102.50p 1,100.00p 1,102.50p 1,504
20/12/2024 1,102.50p 1,103.00p 1,100.50p 1,100.50p 52,760
19/12/2024 1,094.00p 1,096.50p 1,092.00p 1,096.50p 3,764
18/12/2024 1,101.50p 1,103.50p 1,098.25p 1,099.75p 0
17/12/2024 1,101.50p 1,101.50p 1,101.25p 1,101.25p 752
16/12/2024 1,106.50p 1,106.50p 1,103.25p 1,103.25p 2,256
13/12/2024 1,108.00p 1,109.25p 1,104.25p 1,108.75p 0
12/12/2024 1,108.00p 1,104.25p 1,104.24p 1,104.25p 17
11/12/2024 1,108.00p 1,108.00p 1,102.25p 1,102.50p 0
10/12/2024 1,108.00p 1,108.00p 1,105.25p 1,105.25p 6
09/12/2024 1,109.00p 1,111.00p 1,108.50p 1,108.50p 565
06/12/2024 1,109.50p 1,111.00p 1,094.50p 1,109.75p 0
05/12/2024 1,109.50p 1,110.50p 1,104.50p 1,108.50p 0
04/12/2024 1,109.50p 1,122.00p 1,092.50p 1,109.25p 0
03/12/2024 1,109.50p 1,111.00p 1,109.50p 1,109.75p 1,835
02/12/2024 1,106.00p 1,110.50p 1,106.00p 1,110.50p 1,504
29/11/2024 1,108.00p 1,110.00p 1,108.00p 1,108.75p 1,520
28/11/2024 1,107.50p 1,108.00p 1,107.50p 1,107.75p 1,504
27/11/2024 1,108.50p 1,109.25p 1,104.50p 1,107.25p 0
26/11/2024 1,108.50p 1,108.50p 1,107.25p 1,107.25p 752
25/11/2024 1,103.00p 1,108.25p 1,103.00p 1,098.25p 1,504
22/11/2024 1,101.00p 1,103.00p 1,099.00p 1,098.25p 4,512
21/11/2024 1,098.00p 1,098.50p 1,098.00p 1,098.25p 3,760
20/11/2024 1,104.00p 1,102.50p 1,094.25p 1,097.75p 0
19/11/2024 1,104.00p 1,105.50p 1,102.50p 1,102.50p 3,129
18/11/2024 1,103.00p 1,103.00p 1,102.75p 1,102.75p 752
15/11/2024 1,101.50p 1,104.00p 1,101.50p 1,100.00p 15,512
14/11/2024 1,097.00p 1,100.50p 1,096.50p 1,100.00p 20,037
13/11/2024 1,101.00p 1,101.00p 1,096.75p 1,096.75p 1,504
12/11/2024 1,093.00p 1,099.75p 1,093.75p 1,098.75p 0
11/11/2024 1,093.00p 1,094.00p 1,093.00p 1,093.75p 2,259
08/11/2024 1,095.00p 1,097.75p 1,091.25p 1,094.75p 0
07/11/2024 1,095.00p 1,095.00p 1,092.75p 1,092.75p 752
06/11/2024 1,098.50p 1,099.50p 1,095.50p 1,097.50p 5,591
05/11/2024 1,099.00p 1,101.00p 1,099.75p 1,099.75p 67
04/11/2024 1,099.00p 1,102.75p 1,102.00p 1,102.75p 177
01/11/2024 1,099.00p 1,099.50p 1,098.75p 1,098.75p 35
31/10/2024 1,100.50p 1,104.75p 1,100.50p 1,104.75p 752
30/10/2024 1,098.00p 1,110.75p 1,084.00p 1,095.75p 0
29/10/2024 1,098.00p 1,098.00p 1,094.25p 1,094.25p 752
28/10/2024 1,099.50p 1,100.00p 1,099.50p 1,100.00p 1,504
25/10/2024 1,101.50p 1,101.50p 1,100.00p 1,100.00p 752
24/10/2024 1,099.00p 1,100.75p 1,099.00p 1,097.75p 2,256
23/10/2024 1,097.00p 1,097.75p 1,093.75p 1,097.75p 0
22/10/2024 1,097.00p 1,097.50p 1,097.00p 1,097.00p 1,504
21/10/2024 1,101.00p 1,101.00p 1,099.50p 1,099.50p 756
18/10/2024 1,102.00p 1,103.75p 1,096.50p 1,102.25p 0
17/10/2024 1,102.00p 1,102.00p 1,100.75p 1,100.75p 752
16/10/2024 1,100.00p 1,105.50p 1,101.00p 1,104.75p 0
15/10/2024 1,100.00p 1,099.50p 1,093.75p 1,097.25p 0
14/10/2024 1,100.00p 1,100.75p 1,095.25p 1,098.75p 0
11/10/2024 1,098.50p 1,100.00p 1,098.50p 1,100.00p 2,259
10/10/2024 1,099.00p 1,100.25p 1,099.00p 1,100.25p 1,504
09/10/2024 1,099.50p 1,101.50p 1,098.50p 1,098.50p 754
08/10/2024 1,102.00p 1,102.00p 1,100.50p 1,100.50p 752
07/10/2024 1,101.50p 1,103.00p 1,097.00p 1,101.50p 0
04/10/2024 1,101.50p 1,101.50p 1,100.00p 1,100.00p 2,256
03/10/2024 1,105.00p 1,106.75p 1,105.00p 1,106.75p 1,504
02/10/2024 1,097.50p 1,098.27p 1,097.00p 1,097.00p 819
01/10/2024 1,096.50p 1,100.50p 1,100.50p 1,100.50p 2
30/09/2024 1,096.50p 1,096.50p 1,094.50p 1,094.50p 752
27/09/2024 1,097.00p 1,108.75p 1,086.50p 1,095.75p 0
26/09/2024 1,097.00p 1,097.00p 1,094.25p 1,094.25p 752
25/09/2024 1,098.50p 1,098.50p 1,096.00p 1,096.00p 2,256
24/09/2024 1,095.00p 1,096.50p 1,091.50p 1,096.50p 753
23/09/2024 1,102.00p 1,113.00p 1,081.75p 1,094.50p 0
20/09/2024 1,102.00p 1,102.00p 1,098.50p 1,098.50p 272
19/09/2024 1,101.00p 1,101.50p 1,101.00p 1,101.50p 2,260
18/09/2024 1,104.50p 1,104.50p 1,100.75p 1,100.75p 1,504
17/09/2024 1,104.50p 1,106.50p 1,103.00p 1,105.25p 267
16/09/2024 1,105.50p 1,105.50p 1,103.00p 1,103.75p 9,024
13/09/2024 1,103.50p 1,105.00p 1,103.50p 1,102.00p 4,512
12/09/2024 1,104.00p 1,106.00p 1,102.00p 1,102.00p 15,040
11/09/2024 1,105.50p 1,107.50p 1,105.50p 1,106.75p 10,529
10/09/2024 1,105.50p 1,105.50p 1,104.00p 1,105.00p 18,051
09/09/2024 1,100.50p 1,105.00p 1,100.25p 1,104.50p 0
06/09/2024 1,100.50p 1,104.25p 1,098.00p 1,104.25p 27,161
05/09/2024 1,097.50p 1,114.00p 1,095.50p 1,099.00p 0
04/09/2024 1,097.50p 1,098.50p 1,097.00p 1,098.50p 45,940
03/09/2024 1,093.00p 1,097.00p 1,090.25p 1,096.25p 0
02/09/2024 1,093.00p 1,092.50p 1,091.50p 1,093.50p 1
30/08/2024 1,093.00p 1,093.50p 1,093.00p 1,093.50p 96,107
29/08/2024 1,100.00p 1,095.50p 1,091.75p 1,093.50p 0
28/08/2024 1,100.00p 1,096.50p 1,092.00p 1,095.50p 0
27/08/2024 1,100.00p 1,112.75p 1,092.75p 1,095.75p 0
26/08/2024 1,108.50p 1,108.50p 1,102.75p 1,102.75p 22,560
23/08/2024 1,108.50p 1,108.50p 1,102.75p 1,102.75p 22,560
22/08/2024 1,108.50p 1,108.50p 1,102.75p 1,102.75p 22,560

Market data

Select a section