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

(UB00)
Sector: n/a
€48.31
€0.16 0.34
Last updated: 11:09:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €47.49 €48.36 €47.48 €47.83 0
21/11/2024 €47.49 €47.83 €47.26 €47.83 18,754
20/11/2024 €47.86 €47.86 €47.56 €47.56 3,200
19/11/2024 €48.20 €48.20 €47.36 €48.12 3,794
18/11/2024 €47.93 €48.12 €47.93 €48.12 3,010
15/11/2024 €47.86 €48.35 €48.17 €48.50 261
14/11/2024 €47.86 €48.50 €47.86 €48.50 20,299
13/11/2024 €47.49 €47.54 €47.27 €47.68 4,258
12/11/2024 €47.66 €48.33 €47.66 €47.68 1,263
11/11/2024 €48.50 €48.97 €48.47 €48.73 0
08/11/2024 €48.50 €48.89 €48.09 €48.19 0
07/11/2024 €48.50 €48.70 €48.50 €48.70 3,200
06/11/2024 €48.57 €48.57 €48.16 €48.15 17,308
05/11/2024 €48.83 €48.91 €48.78 €48.91 1,909
04/11/2024 €48.93 €48.93 €48.77 €48.77 3,200
01/11/2024 €49.62 €49.10 €48.42 €48.96 0
31/10/2024 €49.62 €48.54 €48.38 €48.38 136
30/10/2024 €49.62 €49.65 €48.80 €49.65 0
29/10/2024 €49.62 €50.16 €49.60 €49.65 0
28/10/2024 €49.62 €49.91 €49.62 €49.87 4,202
25/10/2024 €49.27 €49.69 €49.28 €49.56 0
24/10/2024 €49.27 €50.00 €49.47 €49.37 0
23/10/2024 €49.27 €49.61 €49.18 €49.37 0
22/10/2024 €49.27 €49.54 €49.27 €49.54 7,486
21/10/2024 €49.22 €49.73 €49.54 €49.54 22,766
18/10/2024 €49.22 €50.04 €49.53 €49.97 0
17/10/2024 €49.22 €49.82 €49.62 €49.62 89
16/10/2024 €49.22 €49.24 €49.22 €49.24 3,300
15/10/2024 €50.65 €50.65 €49.69 €49.69 3,300
14/10/2024 €50.17 €50.53 €50.17 €50.53 997
11/10/2024 €49.99 €50.14 €49.99 €50.14 1,001
10/10/2024 €49.76 €49.81 €49.76 €49.81 3,300
09/10/2024 €49.42 €49.99 €49.41 €49.94 0
08/10/2024 €49.42 €49.68 €49.21 €49.62 0
07/10/2024 €49.42 €49.87 €49.39 €49.78 0
04/10/2024 €49.42 €49.65 €49.42 €49.65 4,312
03/10/2024 €49.55 €49.60 €49.15 €49.25 0
02/10/2024 €49.55 €49.93 €49.39 €49.68 0
01/10/2024 €49.55 €49.60 €49.55 €49.60 3,400
30/09/2024 €50.28 €50.28 €50.14 €50.13 500
27/09/2024 €49.94 €50.83 €50.35 €50.77 0
26/09/2024 €49.94 €50.35 €49.94 €50.35 934
25/09/2024 €49.26 €49.26 €49.26 €49.26 3,400
24/09/2024 €48.81 €49.61 €49.20 €49.44 0
23/09/2024 €48.81 €48.95 €48.73 €48.89 14,312
20/09/2024 €48.65 €49.31 €48.73 €48.78 0
19/09/2024 €48.65 €49.54 €48.79 €49.46 0
18/09/2024 €48.65 €48.71 €48.36 €48.44 0
17/09/2024 €48.65 €48.67 €48.65 €48.67 1,300
16/09/2024 €48.42 €48.59 €48.26 €48.31 0
13/09/2024 €48.42 €48.63 €48.21 €48.15 0
12/09/2024 €48.42 €48.42 €48.15 €47.66 6,530
11/09/2024 €47.78 €48.03 €47.40 €47.56 0
10/09/2024 €47.78 €48.11 €47.41 €47.56 0
09/09/2024 €47.78 €47.82 €47.78 €47.82 3,300
06/09/2024 €47.58 €48.09 €47.38 €47.38 4,300
05/09/2024 €49.70 €48.61 €47.99 €48.27 0
04/09/2024 €49.70 €48.75 €48.10 €48.51 0
03/09/2024 €49.70 €49.70 €49.18 €49.18 4,485
02/09/2024 €49.28 €49.76 €49.28 €49.64 3,516
30/08/2024 €49.86 €49.86 €49.64 €49.64 1,194
29/08/2024 €49.60 €49.69 €49.60 €49.67 1,012
28/08/2024 €49.21 €49.37 €49.21 €49.21 1,749
27/08/2024 €49.10 €49.10 €49.07 €49.07 1,019
26/08/2024 €48.76 €49.05 €48.92 €48.92 238,990
23/08/2024 €48.76 €49.05 €48.92 €48.92 238,990
22/08/2024 €48.76 €49.05 €48.92 €48.92 238,990
21/08/2024 €48.76 €48.97 €48.58 €48.91 80,000
20/08/2024 €48.76 €48.84 €48.59 €48.59 20,975
19/08/2024 €48.59 €48.76 €48.44 €48.76 789
16/08/2024 €48.41 €48.46 €48.40 €48.46 3,327
15/08/2024 €47.59 €48.20 €47.41 €48.20 3,130
14/08/2024 €46.97 €47.40 €46.99 €47.28 0
13/08/2024 €46.97 €46.99 €46.84 €46.99 3,060
12/08/2024 €46.97 €46.97 €46.74 €46.74 9,477
09/08/2024 €46.81 €46.83 €46.78 €46.78 2,589
08/08/2024 €46.46 €49.06 €46.11 €46.72 0
07/08/2024 €46.46 €46.72 €46.46 €46.72 1
06/08/2024 €47.13 €47.16 €46.81 €46.92 14,254
05/08/2024 €46.41 €47.01 €46.06 €46.90 32,324
02/08/2024 €48.27 €48.28 €47.63 €47.63 6,801
01/08/2024 €49.68 €49.68 €48.98 €48.98 1
31/07/2024 €50.18 €50.18 €50.03 €50.10 21,146
30/07/2024 €50.08 €50.87 €49.63 €49.80 0
29/07/2024 €50.08 €50.08 €49.49 €49.52 14,072
26/07/2024 €49.75 €49.97 €49.75 €49.45 1,006
25/07/2024 €49.20 €49.45 €49.08 €49.45 45,271
24/07/2024 €49.76 €50.00 €49.90 €49.90 107
23/07/2024 €49.76 €51.28 €50.27 €50.47 165,000
22/07/2024 €49.76 €50.46 €49.75 €50.28 0
19/07/2024 €49.76 €49.76 €49.49 €49.49 6,989
18/07/2024 €50.07 €50.07 €50.06 €50.06 999
17/07/2024 €51.45 €51.16 €50.05 €50.24 0
16/07/2024 €51.45 €50.81 €50.72 €50.81 42
15/07/2024 €51.45 €51.45 €51.18 €51.18 3,200
12/07/2024 €51.48 €51.86 €51.13 €51.84 0
11/07/2024 €51.48 €51.48 €50.92 €51.13 0
10/07/2024 €51.48 €50.96 €50.26 €50.92 0
09/07/2024 €51.48 €50.82 €50.28 €50.28 43
08/07/2024 €51.48 €51.58 €51.08 €51.08 6,175
05/07/2024 €51.50 €51.50 €51.00 €51.06 3,853
04/07/2024 €50.94 €51.29 €51.00 €51.22 0
03/07/2024 €50.94 €51.00 €50.92 €51.00 2,479
02/07/2024 €51.08 €50.75 €49.96 €50.35 0
01/07/2024 €51.08 €51.08 €50.65 €50.65 30,725
28/06/2024 €50.17 €50.20 €50.17 €50.20 21,531
27/06/2024 €50.52 €50.52 €50.31 €50.31 733
26/06/2024 €50.96 €51.07 €50.39 €50.46 19,695
25/06/2024 €50.64 €50.65 €50.55 €50.60 81,292
24/06/2024 €50.55 €50.91 €50.55 €50.86 25,276
21/06/2024 €50.41 €50.43 €50.41 €50.43 6,231
20/06/2024 €50.71 €50.78 €50.61 €50.78 7,244
19/06/2024 €50.13 €50.33 €50.17 €50.17 41
18/06/2024 €50.13 €50.53 €50.11 €50.41 0
17/06/2024 €50.13 €50.19 €49.88 €50.10 1,825
14/06/2024 €49.58 €50.57 €49.58 €49.69 1,173
13/06/2024 €51.50 €51.72 €50.58 €50.63 0
12/06/2024 €51.50 €51.84 €50.96 €51.72 0
11/06/2024 €51.50 €51.50 €50.96 €50.96 382
10/06/2024 €51.75 €51.85 €51.01 €51.43 0
07/06/2024 €51.75 €52.13 €51.35 €51.85 0
06/06/2024 €51.75 €52.48 €51.53 €52.03 0
05/06/2024 €51.75 €51.63 €51.59 €51.63 6,567
04/06/2024 €51.75 €51.64 €50.71 €50.87 0
03/06/2024 €51.75 €52.13 €51.22 €51.35 0
31/05/2024 €51.75 €51.61 €50.97 €51.08 0
30/05/2024 €51.75 €51.41 €50.66 €51.15 0
29/05/2024 €51.75 €51.59 €50.83 €50.95 0
28/05/2024 €51.75 €51.67 €51.59 €51.59 313
27/05/2024 €51.75 €51.62 €51.47 €51.62 27