Market data

Select a section

UBS (IRL) Fund Solutions UBS ETF - Euro Stoxx 50 A-Dis

(UB00)
Sector: n/a
€54.81
€0.28 0.51
Last updated: 16:35:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 €54.74 €54.90 €54.74 €54.81 878
14/08/2025 €53.56 €54.54 €54.20 €54.53 675
13/08/2025 €53.56 €54.15 €54.01 €54.15 39
12/08/2025 €53.56 €55.79 €50.94 €53.78 0
11/08/2025 €53.56 €53.59 €53.52 €53.51 520
08/08/2025 €53.49 €53.74 €53.47 €53.73 106,747
07/08/2025 €53.23 €53.67 €53.02 €53.58 4,050
06/08/2025 €52.86 €52.86 €52.85 €52.85 134
05/08/2025 €52.77 €52.86 €52.77 €52.78 1,506
04/08/2025 €51.91 €52.65 €52.12 €52.65 7,800
01/08/2025 €51.91 €51.97 €51.86 €51.95 7,326
31/07/2025 €54.34 €54.35 €54.28 €53.44 921
30/07/2025 €54.24 €54.24 €54.05 €54.18 1,292
29/07/2025 €54.24 €54.24 €53.97 €53.97 2,047
28/07/2025 €54.24 €54.25 €53.57 €53.56 7,927
25/07/2025 €54.80 €55.01 €54.77 €55.01 3,619
24/07/2025 €55.09 €55.11 €54.85 €55.00 13,531
23/07/2025 €54.60 €55.16 €54.27 €54.88 0
22/07/2025 €54.60 €54.77 €54.08 €54.27 0
21/07/2025 €54.60 €54.81 €54.69 €54.81 643
18/07/2025 €54.60 €55.51 €54.80 €54.97 0
17/07/2025 €54.60 €55.18 €54.78 €55.17 2,877
16/07/2025 €54.60 €54.85 €54.52 €54.52 4,104
15/07/2025 €55.23 €55.29 €54.95 €54.94 38
14/07/2025 €55.23 €55.19 €54.59 €55.10 0
11/07/2025 €55.23 €55.27 €55.19 €55.19 3,454
10/07/2025 €56.08 €56.08 €55.81 €55.81 5,681
09/07/2025 €54.86 €55.85 €55.77 €55.85 81
08/07/2025 €54.86 €55.09 €54.86 €55.04 2,851
07/07/2025 €54.59 €54.85 €54.20 €54.76 0
04/07/2025 €54.59 €54.35 €54.27 €54.26 219
03/07/2025 €54.59 €54.74 €54.59 €54.74 4,208
02/07/2025 €54.29 €54.59 €54.29 €54.51 2,754
01/07/2025 €54.60 €54.53 €54.20 €54.22 10
30/06/2025 €54.60 €54.60 €54.42 €54.42 3,961
27/06/2025 €54.40 €54.55 €54.36 €54.54 7,030
26/06/2025 €53.76 €53.96 €53.75 €53.75 3,524
25/06/2025 €53.95 €53.95 €53.87 €53.87 3,400
24/06/2025 €54.39 €54.45 €54.33 €54.33 3,812
23/06/2025 €53.35 €53.55 €53.35 €53.54 3,860
20/06/2025 €53.53 €54.14 €53.29 €53.58 0
19/06/2025 €53.53 €53.53 €53.29 €53.29 3,400
18/06/2025 €54.05 €54.25 €54.00 €54.00 160
17/06/2025 €54.87 €54.44 €53.90 €54.20 0
16/06/2025 €54.87 €54.68 €54.42 €54.68 900
13/06/2025 €54.87 €54.19 €54.18 €54.19 3,516
12/06/2025 €54.87 €55.09 €54.75 €54.94 3,900
11/06/2025 €55.48 €55.51 €55.31 €55.31 9,909
10/06/2025 €55.50 €55.55 €55.47 €55.55 206
09/06/2025 €55.50 €55.70 €55.27 €55.56 0
06/06/2025 €55.50 €55.66 €55.62 €55.62 1
05/06/2025 €55.50 €55.50 €55.40 €55.40 598
04/06/2025 €55.27 €55.43 €55.27 €55.36 425
03/06/2025 €54.71 €55.04 €54.73 €55.03 533
02/06/2025 €54.71 €54.94 €54.47 €54.94 733
30/05/2025 €55.23 €55.38 €54.75 €54.76 0
29/05/2025 €55.23 €55.64 €55.08 €55.08 21
28/05/2025 €55.23 €55.24 €55.10 €55.10 484
27/05/2025 €55.48 €55.58 €55.44 €55.57 8,000
26/05/2025 €55.19 €55.25 €54.51 €54.51 103
23/05/2025 €55.19 €55.58 €54.51 €54.51 3,719
22/05/2025 €53.65 €55.52 €55.26 €55.51 36,908
21/05/2025 €53.65 €55.83 €55.78 €55.83 304
20/05/2025 €53.65 €55.84 €55.61 €55.84 10,371
19/05/2025 €53.65 €55.76 €54.95 €55.49 0
16/05/2025 €53.65 €55.38 €55.34 €55.34 153
15/05/2025 €53.65 €55.20 €54.81 €55.19 114
14/05/2025 €53.65 €55.08 €55.04 €55.08 177
13/05/2025 €53.65 €55.17 €55.05 €55.17 262
12/05/2025 €53.65 €55.15 €54.87 €54.88 8
09/05/2025 €53.65 €54.15 €54.02 €54.01 233
08/05/2025 €53.65 €53.86 €53.65 €53.76 10,766
07/05/2025 €53.37 €53.43 €53.13 €53.13 5,409
06/05/2025 €53.13 €53.53 €53.13 €53.42 6,700
05/05/2025 €52.97 €53.54 €52.97 €53.46 1
02/05/2025 €52.97 €53.46 €52.97 €53.46 3,916
01/05/2025 €52.90 €52.97 €52.78 €52.97 2,472
30/04/2025 €52.33 €52.33 €52.14 €52.14 7,837
29/04/2025 €52.20 €52.45 €52.20 €52.28 208
28/04/2025 €52.53 €52.53 €52.24 €52.24 3,301
25/04/2025 €52.01 €52.12 €52.01 €52.12 3,802
24/04/2025 €51.43 €51.68 €51.43 €51.68 3,506
23/04/2025 €51.35 €51.62 €51.10 €51.44 770
22/04/2025 €50.04 €50.12 €49.42 €50.07 0
21/04/2025 €50.04 €50.04 €49.75 €49.75 412
18/04/2025 €50.04 €50.04 €49.75 €49.75 412
17/04/2025 €50.04 €50.04 €49.75 €49.75 412
16/04/2025 €49.44 €50.06 €49.44 €50.06 412
15/04/2025 €49.63 €50.09 €49.51 €50.07 5,349
14/04/2025 €49.45 €49.54 €49.35 €49.39 6,783
11/04/2025 €48.85 €48.85 €47.91 €48.21 10,328
10/04/2025 €49.25 €49.25 €48.59 €48.59 27,582
09/04/2025 €50.93 €46.80 €46.59 €46.58 470
08/04/2025 €50.93 €48.55 €46.60 €47.99 0
07/04/2025 €50.93 €46.82 €45.95 €46.60 5,584
04/04/2025 €50.93 €50.98 €49.00 €49.22 18,349
03/04/2025 €52.33 €52.33 €51.40 €51.40 3,897
02/04/2025 €53.40 €53.29 €52.93 €53.29 477
01/04/2025 €53.40 €53.51 €53.10 €53.51 6,400
31/03/2025 €52.95 €53.38 €52.53 €52.81 11,442
28/03/2025 €55.01 €54.11 €53.45 €53.59 0
27/03/2025 €55.01 €54.42 €53.67 €54.08 0
26/03/2025 €55.01 €55.22 €54.36 €54.38 0
25/03/2025 €55.01 €55.06 €55.01 €55.06 3,200
24/03/2025 €54.52 €54.61 €54.34 €54.41 7,135
21/03/2025 €54.42 €54.64 €54.31 €54.63 320
20/03/2025 €54.79 €54.79 €54.67 €54.74 3,422
19/03/2025 €53.40 €55.35 €54.89 €55.35 1,785
18/03/2025 €53.40 €55.09 €55.05 €55.09 265
17/03/2025 €53.40 €54.70 €54.05 €54.62 0
14/03/2025 €53.40 €54.20 €53.44 €54.20 253
13/03/2025 €53.40 €53.82 €53.40 €53.46 824
12/03/2025 €53.86 €53.87 €53.60 €53.76 694
11/03/2025 €54.27 €54.27 €53.23 €53.22 3,933
10/03/2025 €54.43 €54.43 €54.02 €54.01 412
07/03/2025 €55.07 €55.08 €54.75 €54.83 4,875
06/03/2025 €55.21 €55.81 €54.62 €55.53 0
05/03/2025 €55.21 €55.38 €55.21 €55.21 2,353
04/03/2025 €54.22 €54.22 €54.05 €54.05 206
03/03/2025 €55.01 €56.09 €54.55 €55.65 0
28/02/2025 €55.01 €54.71 €54.57 €54.71 643
27/02/2025 €55.01 €55.14 €54.87 €54.87 6,806
26/02/2025 €54.66 €55.65 €54.88 €55.53 0
25/02/2025 €54.66 €54.68 €54.58 €54.65 2,450
24/02/2025 €54.66 €54.93 €54.66 €54.74 4,696
21/02/2025 €54.84 €55.41 €54.48 €54.94 0
20/02/2025 €54.84 €55.41 €54.71 €54.85 0
19/02/2025 €54.84 €55.57 €54.79 €54.78 75,886
18/02/2025 €53.42 €55.63 €55.35 €55.63 882
17/02/2025 €53.42 €55.44 €55.21 €55.44 493

Market data

Select a section