Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF MSCI Europe Sri Acc

(MESR)
Sector: n/a
1,414.20p
4.60p 0.33
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 1,416.80p 1,419.10p 1,407.60p 1,414.20p 0
20/02/2025 1,416.80p 1,416.80p 1,409.60p 1,409.60p 640
19/02/2025 1,398.80p 1,426.60p 1,403.10p 1,408.00p 0
18/02/2025 1,398.80p 1,431.30p 1,418.00p 1,425.70p 0
17/02/2025 1,398.80p 1,426.30p 1,417.50p 1,423.90p 0
14/02/2025 1,398.80p 1,429.90p 1,416.70p 1,421.00p 0
13/02/2025 1,398.80p 1,424.70p 1,408.70p 1,423.90p 0
12/02/2025 1,398.80p 1,413.20p 1,398.90p 1,408.70p 0
11/02/2025 1,398.80p 1,414.00p 1,403.40p 1,408.50p 0
10/02/2025 1,398.80p 1,407.50p 1,401.20p 1,407.50p 359
07/02/2025 1,398.80p 1,398.80p 1,396.50p 1,396.50p 640
06/02/2025 1,387.00p 1,409.30p 1,393.20p 1,393.20p 0
05/02/2025 1,387.00p 1,393.20p 1,387.00p 1,393.20p 640
04/02/2025 1,345.20p 1,389.20p 1,375.10p 1,378.30p 0
03/02/2025 1,345.20p 1,401.00p 1,368.70p 1,378.30p 0
31/01/2025 1,345.20p 1,406.70p 1,396.00p 1,400.70p 0
30/01/2025 1,345.20p 1,401.00p 1,389.70p 1,400.70p 0
29/01/2025 1,345.20p 1,396.00p 1,380.30p 1,389.70p 0
28/01/2025 1,345.20p 1,390.10p 1,375.20p 1,380.30p 0
27/01/2025 1,345.20p 1,382.70p 1,370.00p 1,382.70p 8,660
24/01/2025 1,345.20p 1,398.50p 1,381.20p 1,385.80p 0
23/01/2025 1,345.20p 1,395.00p 1,385.80p 1,390.90p 0
22/01/2025 1,345.20p 1,398.60p 1,381.00p 1,394.10p 0
21/01/2025 1,345.20p 1,381.10p 1,371.40p 1,381.00p 0
20/01/2025 1,345.20p 1,378.60p 1,363.90p 1,373.80p 0
17/01/2025 1,345.20p 1,374.40p 1,360.00p 1,371.60p 0
16/01/2025 1,345.20p 1,363.60p 1,348.10p 1,348.10p 0
15/01/2025 1,345.20p 1,349.30p 1,333.00p 1,348.10p 0
14/01/2025 1,345.20p 1,343.40p 1,327.50p 1,333.00p 0
13/01/2025 1,345.20p 1,338.40p 1,324.50p 1,327.50p 0
10/01/2025 1,345.20p 1,347.60p 1,338.40p 1,338.40p 14,950
09/01/2025 1,294.40p 1,350.50p 1,337.90p 1,337.90p 0
08/01/2025 1,294.40p 1,342.90p 1,330.50p 1,337.90p 0
07/01/2025 1,294.40p 1,334.90p 1,323.80p 1,334.60p 0
06/01/2025 1,294.40p 1,331.20p 1,316.10p 1,330.60p 0
03/01/2025 1,294.40p 1,325.30p 1,311.90p 1,316.10p 0
02/01/2025 1,294.40p 1,326.60p 1,310.40p 1,322.40p 0
01/01/2025 1,294.40p 1,313.80p 1,305.80p 1,313.80p 0
31/12/2024 1,294.40p 1,313.80p 1,305.80p 1,313.80p 0
30/12/2024 1,294.40p 1,315.00p 1,301.80p 1,307.20p 0
27/12/2024 1,294.40p 1,320.60p 1,309.30p 1,313.30p 0
26/12/2024 1,294.40p 1,315.20p 1,309.70p 1,314.40p 0
25/12/2024 1,294.40p 1,315.20p 1,309.70p 1,314.40p 0
24/12/2024 1,294.40p 1,315.20p 1,309.70p 1,314.40p 0
23/12/2024 1,294.40p 1,314.00p 1,300.40p 1,309.70p 0
20/12/2024 1,294.40p 1,304.20p 1,294.40p 1,304.20p 1,920
19/12/2024 1,341.20p 1,337.70p 1,310.50p 1,315.80p 0
18/12/2024 1,341.20p 1,345.20p 1,334.70p 1,337.70p 0
17/12/2024 1,341.20p 1,343.90p 1,334.10p 1,339.40p 0
16/12/2024 1,341.20p 1,350.50p 1,339.50p 1,343.90p 0
13/12/2024 1,341.20p 1,352.20p 1,342.70p 1,347.30p 0
12/12/2024 1,341.20p 1,344.30p 1,341.20p 1,344.30p 1,920
11/12/2024 1,347.60p 1,349.00p 1,334.10p 1,344.10p 0
10/12/2024 1,347.60p 1,353.30p 1,335.10p 1,339.60p 0
09/12/2024 1,347.60p 1,352.10p 1,350.60p 1,352.10p 7,365
06/12/2024 1,347.60p 1,359.10p 1,350.60p 1,357.90p 0
05/12/2024 1,347.60p 1,354.00p 1,346.20p 1,353.80p 0
04/12/2024 1,347.60p 1,348.80p 1,347.60p 1,348.80p 640
03/12/2024 1,336.40p 1,349.50p 1,340.20p 1,347.40p 0
02/12/2024 1,336.40p 1,340.20p 1,336.40p 1,340.20p 640

Market data

Select a section