UBS (Lux) Fund Solutions UBS ETF SDBB GBP Dis

(MDBG)
Sector: n/a
1,033.90p
-0.40p -0.04
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 1,033.60p 1,035.40p 1,031.96p 1,033.90p 10,208
16/01/2025 1,033.40p 1,035.60p 1,031.94p 1,031.90p 12,400
15/01/2025 1,028.00p 1,032.70p 1,028.00p 1,031.90p 5,419
14/01/2025 1,027.80p 1,028.00p 1,026.20p 1,027.40p 12,307
13/01/2025 1,026.00p 1,027.69p 1,025.80p 1,026.60p 9,724
10/01/2025 1,030.80p 1,033.00p 1,024.40p 1,028.20p 39,320
09/01/2025 1,032.00p 1,033.20p 1,030.20p 1,032.20p 21,951
08/01/2025 1,030.20p 1,031.80p 1,028.80p 1,031.10p 16,838
07/01/2025 1,028.80p 1,032.60p 1,028.80p 1,029.80p 34,993
06/01/2025 1,031.60p 1,034.00p 1,030.63p 1,032.30p 45,891
03/01/2025 1,033.00p 1,034.46p 1,032.90p 1,033.30p 783
02/01/2025 1,034.60p 1,034.60p 1,032.20p 1,033.20p 9,627
01/01/2025 1,030.80p 1,032.90p 1,030.80p 1,032.90p 4,851
31/12/2024 1,030.80p 1,032.90p 1,030.80p 1,032.90p 4,851
30/12/2024 1,030.40p 1,033.60p 1,030.40p 1,032.60p 4,829
27/12/2024 1,029.80p 1,030.60p 1,027.43p 1,029.80p 4,120
26/12/2024 1,030.00p 1,033.91p 1,029.52p 1,031.10p 2,796
25/12/2024 1,030.00p 1,033.91p 1,029.52p 1,031.10p 2,796
24/12/2024 1,030.00p 1,033.91p 1,029.52p 1,031.10p 2,796
23/12/2024 1,031.80p 1,033.20p 1,030.60p 1,030.60p 70,307
20/12/2024 1,031.20p 1,033.80p 1,029.60p 1,032.60p 27,305
19/12/2024 1,031.20p 1,031.20p 1,029.14p 1,035.20p 4,483
18/12/2024 1,034.20p 1,036.40p 1,033.72p 1,035.20p 19,282
17/12/2024 1,033.60p 1,036.17p 1,033.20p 1,035.00p 24,828
16/12/2024 1,035.80p 1,036.14p 1,034.20p 1,034.50p 9,334
13/12/2024 1,037.40p 1,037.40p 1,034.60p 1,035.00p 10,786
12/12/2024 1,034.40p 1,039.36p 1,034.40p 1,038.00p 3,660
11/12/2024 1,039.20p 1,040.88p 1,037.80p 1,038.90p 21,398
10/12/2024 1,040.00p 1,040.00p 1,037.72p 1,038.60p 12,277
09/12/2024 1,040.60p 1,041.20p 1,037.40p 1,039.90p 22,159
06/12/2024 1,037.80p 1,042.00p 1,037.72p 1,040.40p 17,101
05/12/2024 1,038.40p 1,038.79p 1,037.20p 1,038.00p 22,744
04/12/2024 1,037.80p 1,038.60p 1,034.10p 1,038.50p 10,967
03/12/2024 1,035.60p 1,039.40p 1,035.40p 1,038.60p 19,503
02/12/2024 1,035.60p 1,041.24p 1,035.60p 1,038.40p 4,257
29/11/2024 1,037.60p 1,039.40p 1,036.80p 1,037.40p 86,063
28/11/2024 1,039.20p 1,040.40p 1,036.00p 1,037.00p 16,703
27/11/2024 1,036.60p 1,036.68p 1,035.20p 1,035.60p 28,098
26/11/2024 1,033.60p 1,035.48p 1,033.40p 1,034.10p 18,741
25/11/2024 1,032.20p 1,033.70p 1,030.80p 1,033.70p 17,221
22/11/2024 1,031.60p 1,032.00p 1,029.54p 1,031.20p 46,185
21/11/2024 1,031.00p 1,032.05p 1,030.60p 1,031.20p 7,412
20/11/2024 1,031.00p 1,032.20p 1,028.20p 1,031.00p 75,294
19/11/2024 1,030.60p 1,033.40p 1,030.60p 1,031.30p 35,204
18/11/2024 1,029.80p 1,030.61p 1,028.80p 1,029.20p 6,776
15/11/2024 1,030.40p 1,030.40p 1,023.80p 1,030.30p 36,079
14/11/2024 1,030.00p 1,032.00p 1,026.80p 1,030.30p 33,253
13/11/2024 1,032.40p 1,032.40p 1,028.34p 1,030.30p 23,416
12/11/2024 1,030.00p 1,031.00p 1,028.60p 1,030.40p 13,690
11/11/2024 1,032.60p 1,033.80p 1,030.60p 1,032.20p 7,224
08/11/2024 1,034.20p 1,035.48p 1,032.19p 1,033.60p 18,496
07/11/2024 1,029.40p 1,032.60p 1,029.20p 1,032.60p 16,770
06/11/2024 1,029.20p 1,031.83p 1,028.32p 1,028.90p 14,484
05/11/2024 1,033.20p 1,034.20p 1,031.00p 1,031.50p 5,953
04/11/2024 1,032.80p 1,034.70p 1,032.72p 1,033.40p 10,334
01/11/2024 1,033.20p 1,036.00p 1,031.80p 1,032.50p 8,760
31/10/2024 1,033.20p 1,034.07p 1,031.52p 1,033.40p 17,160
30/10/2024 1,034.20p 1,037.00p 1,033.40p 1,033.00p 19,913
29/10/2024 1,033.20p 1,034.40p 1,031.80p 1,033.00p 15,017
28/10/2024 1,033.40p 1,035.28p 1,031.10p 1,033.30p 46,360
25/10/2024 1,036.20p 1,038.16p 1,035.60p 1,035.80p 40,197
24/10/2024 1,036.20p 1,037.60p 1,034.80p 1,035.10p 107,329
23/10/2024 1,031.80p 1,036.60p 1,031.80p 1,035.10p 18,951
22/10/2024 1,035.00p 1,037.69p 1,035.00p 1,036.30p 27,288
21/10/2024 1,040.40p 1,040.40p 1,036.80p 1,037.50p 12,868
18/10/2024 1,038.60p 1,041.60p 1,038.60p 1,041.60p 21,552
17/10/2024 1,039.40p 1,044.75p 1,038.94p 1,039.70p 27,292
16/10/2024 1,040.60p 1,042.40p 1,040.54p 1,041.90p 14,479
15/10/2024 1,039.60p 1,041.40p 1,038.72p 1,040.30p 14,983
14/10/2024 1,039.80p 1,040.21p 1,037.00p 1,039.40p 7,183
11/10/2024 1,038.60p 1,040.78p 1,038.20p 1,039.90p 26,762
10/10/2024 1,038.80p 1,039.74p 1,037.66p 1,039.30p 8,465
09/10/2024 1,040.20p 1,042.44p 1,037.80p 1,039.70p 12,642
08/10/2024 1,041.60p 1,041.60p 1,039.20p 1,040.80p 21,007
07/10/2024 1,040.00p 1,054.00p 1,035.70p 1,043.20p 37,360
04/10/2024 1,048.60p 1,049.28p 1,042.20p 1,043.20p 42,927
03/10/2024 1,049.00p 1,051.40p 1,048.60p 1,048.60p 7,659
02/10/2024 1,051.20p 1,053.60p 1,048.60p 1,048.60p 18,991
01/10/2024 1,051.20p 1,054.40p 1,051.17p 1,052.80p 7,397
30/09/2024 1,050.60p 1,052.80p 1,050.44p 1,051.00p 8,749
27/09/2024 1,049.80p 1,052.60p 1,049.80p 1,051.80p 22,461
26/09/2024 1,050.80p 1,052.46p 1,049.20p 1,050.40p 6,572
25/09/2024 1,051.40p 1,053.06p 1,050.80p 1,051.20p 17,219
24/09/2024 1,051.60p 1,053.14p 1,049.87p 1,052.30p 45,937
23/09/2024 1,052.40p 1,054.20p 1,049.80p 1,050.70p 17,440
20/09/2024 1,049.60p 1,052.97p 1,049.60p 1,050.60p 13,155
19/09/2024 1,053.60p 1,053.80p 1,049.36p 1,051.60p 17,249
18/09/2024 1,053.00p 1,054.27p 1,050.20p 1,051.00p 51,243
17/09/2024 1,054.80p 1,054.80p 1,051.20p 1,051.80p 12,339
16/09/2024 1,053.60p 1,055.20p 1,052.60p 1,053.90p 3,567
13/09/2024 1,052.40p 1,055.20p 1,050.80p 1,051.40p 9,347
12/09/2024 1,051.00p 1,053.00p 1,050.20p 1,053.60p 9,025
11/09/2024 1,054.60p 1,054.60p 1,051.06p 1,051.50p 2,149
10/09/2024 1,050.20p 1,053.40p 1,049.40p 1,051.50p 7,237
09/09/2024 1,048.40p 1,050.19p 1,047.40p 1,049.90p 2,763
06/09/2024 1,049.00p 1,050.80p 1,046.74p 1,050.80p 22,603
05/09/2024 1,046.40p 1,049.26p 1,046.40p 1,047.30p 5,576
04/09/2024 1,043.80p 1,047.53p 1,041.23p 1,044.80p 13,570
03/09/2024 1,042.20p 1,045.11p 1,040.26p 1,042.90p 3,541
02/09/2024 1,040.20p 1,041.80p 1,040.20p 1,041.80p 13,640
30/08/2024 1,042.80p 1,042.80p 1,037.45p 1,041.80p 4,128
29/08/2024 1,042.60p 1,043.50p 1,041.48p 1,041.70p 5,451
28/08/2024 1,043.60p 1,044.08p 1,042.50p 1,043.30p 7,980
27/08/2024 1,041.80p 1,043.00p 1,040.72p 1,042.20p 56,086
26/08/2024 1,042.20p 1,043.49p 1,039.80p 1,040.60p 20,914
23/08/2024 1,042.20p 1,043.49p 1,039.80p 1,040.60p 20,914
22/08/2024 1,042.20p 1,043.49p 1,039.80p 1,040.60p 20,914
21/08/2024 1,040.00p 1,043.01p 1,038.23p 1,042.30p 8,432
20/08/2024 1,040.00p 1,040.77p 1,037.82p 1,040.20p 10,834
19/08/2024 1,038.60p 1,041.40p 1,036.90p 1,038.20p 10,333
16/08/2024 1,037.00p 1,039.26p 1,036.32p 1,036.90p 14,564
15/08/2024 1,040.60p 1,041.40p 1,036.30p 1,036.70p 36,298
14/08/2024 1,040.00p 1,042.20p 1,039.40p 1,041.60p 11,428
13/08/2024 1,037.40p 1,040.12p 1,037.40p 1,040.10p 5,208
12/08/2024 1,036.80p 1,038.00p 1,035.60p 1,038.00p 12,189
09/08/2024 1,035.40p 1,037.50p 1,032.62p 1,037.50p 8,186
08/08/2024 1,039.40p 1,039.40p 1,033.99p 1,035.00p 26,130
07/08/2024 1,040.20p 1,037.86p 1,036.12p 1,036.60p 1,323
06/08/2024 1,040.20p 1,044.20p 1,038.49p 1,038.90p 9,301
05/08/2024 1,046.00p 1,048.11p 1,041.20p 1,044.40p 100,251
02/08/2024 1,033.80p 1,040.70p 1,032.80p 1,040.70p 414,088
01/08/2024 1,043.40p 1,048.60p 1,043.40p 1,046.60p 25,719
31/07/2024 1,039.00p 1,043.26p 1,039.00p 1,042.30p 5,386
30/07/2024 1,041.00p 1,041.40p 1,038.56p 1,040.80p 17,748
29/07/2024 1,037.20p 1,041.06p 1,037.20p 1,040.30p 1,889
26/07/2024 1,038.40p 1,040.74p 1,037.00p 1,038.80p 40,747
25/07/2024 1,038.20p 1,039.90p 1,038.10p 1,038.80p 53,316
24/07/2024 1,037.00p 1,039.20p 1,036.17p 1,038.90p 3,421
23/07/2024 1,036.80p 1,037.60p 1,036.20p 1,037.10p 13,078
22/07/2024 1,037.00p 1,037.48p 1,036.00p 1,036.00p 24,255
19/07/2024 1,037.20p 1,038.00p 1,035.85p 1,036.30p 1,743
18/07/2024 1,038.20p 1,038.80p 1,037.49p 1,038.60p 10,353