Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF MSCI Emu (EUR) A-Dis

(UB06)
Sector: n/a
14,668.00p
11.00p 0.08
Last updated: 16:39:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 14,712.00p 14,715.20p 14,652.00p 14,668.00p 1,744
20/02/2025 14,824.00p 14,915.00p 14,507.00p 14,657.00p 0
19/02/2025 14,824.00p 14,737.50p 14,655.00p 14,655.00p 75
18/02/2025 14,824.00p 15,032.00p 14,631.00p 14,893.00p 0
17/02/2025 14,824.00p 14,915.00p 14,803.00p 14,882.00p 0
14/02/2025 14,824.00p 14,824.00p 14,812.00p 14,812.00p 2,460
13/02/2025 14,738.00p 14,834.00p 14,736.00p 14,822.00p 6,376
12/02/2025 14,528.00p 14,761.00p 14,275.00p 14,630.00p 0
11/02/2025 14,528.00p 14,547.00p 14,524.20p 14,547.00p 45
10/02/2025 14,436.00p 14,480.00p 14,436.00p 14,480.00p 560
07/02/2025 14,468.00p 14,468.00p 14,392.00p 14,392.00p 704
06/02/2025 14,306.00p 14,586.00p 14,207.00p 14,322.00p 0
05/02/2025 14,306.00p 14,322.00p 14,294.90p 14,322.00p 88
04/02/2025 14,292.00p 14,302.00p 14,271.00p 14,154.00p 63
03/02/2025 14,120.00p 14,154.00p 14,108.34p 14,154.00p 148
31/01/2025 14,494.00p 14,506.00p 14,451.00p 14,451.00p 126
30/01/2025 14,390.00p 14,448.00p 14,390.00p 14,448.00p 384
29/01/2025 14,376.00p 14,376.00p 14,338.00p 14,338.00p 179
28/01/2025 14,312.00p 14,324.50p 14,286.00p 14,292.00p 99
27/01/2025 14,196.00p 14,288.00p 14,156.00p 14,288.00p 2,323
24/01/2025 14,470.00p 14,492.00p 14,362.00p 14,362.00p 2,318
23/01/2025 14,368.00p 14,394.00p 14,360.00p 14,394.00p 4,157
22/01/2025 14,374.00p 14,386.00p 14,362.00p 14,379.00p 6,242
21/01/2025 14,274.00p 14,290.00p 14,264.00p 14,290.00p 4,376
20/01/2025 14,260.00p 14,312.20p 14,240.00p 14,298.00p 699
17/01/2025 13,886.00p 14,322.00p 14,052.00p 14,223.00p 0
16/01/2025 13,886.00p 14,275.00p 13,946.00p 13,911.00p 0
15/01/2025 13,886.00p 13,914.00p 13,878.00p 13,911.00p 1,343
14/01/2025 13,788.00p 13,788.00p 13,758.00p 13,758.00p 90
13/01/2025 13,756.00p 13,640.50p 13,636.00p 13,636.00p 4
10/01/2025 13,756.00p 13,775.50p 13,694.00p 13,694.00p 19
09/01/2025 13,756.00p 13,782.00p 13,756.00p 13,772.00p 350
08/01/2025 13,594.00p 13,648.00p 13,594.00p 13,648.00p 804
07/01/2025 13,636.00p 13,636.00p 13,621.20p 13,636.00p 16
06/01/2025 13,496.00p 13,578.00p 13,494.00p 13,578.00p 815
03/01/2025 13,392.00p 13,392.00p 13,306.00p 13,306.00p 157
02/01/2025 13,386.00p 13,398.00p 13,268.00p 13,397.00p 642
01/01/2025 13,272.00p 13,367.00p 13,362.50p 13,367.00p 12
31/12/2024 13,272.00p 13,367.00p 13,362.50p 13,367.00p 12
30/12/2024 13,272.00p 13,286.00p 13,240.00p 13,286.00p 4,192
27/12/2024 13,330.00p 13,330.00p 13,330.00p 13,330.00p 47
26/12/2024 13,212.00p 13,325.00p 13,244.00p 13,274.00p 0
25/12/2024 13,212.00p 13,325.00p 13,244.00p 13,274.00p 0
24/12/2024 13,212.00p 13,325.00p 13,244.00p 13,274.00p 0
23/12/2024 13,212.00p 13,244.00p 13,212.00p 13,244.00p 601
20/12/2024 13,146.00p 13,232.00p 13,146.00p 13,232.00p 48
19/12/2024 13,426.00p 13,232.00p 13,183.28p 13,232.00p 30
18/12/2024 13,426.00p 13,426.00p 13,407.00p 13,407.00p 308
17/12/2024 13,408.00p 13,408.00p 13,387.00p 13,387.00p 586
16/12/2024 13,576.00p 13,460.10p 13,445.00p 13,445.00p 8
13/12/2024 13,576.00p 13,576.00p 13,556.00p 13,556.00p 90
12/12/2024 13,458.00p 13,494.00p 13,458.00p 13,494.00p 130
11/12/2024 13,506.00p 13,443.00p 13,438.90p 13,443.00p 10
10/12/2024 13,506.00p 13,514.00p 13,428.00p 13,428.00p 193
09/12/2024 13,610.00p 13,610.00p 13,556.00p 13,556.00p 847
06/12/2024 13,550.00p 13,921.90p 13,550.00p 13,567.00p 39
05/12/2024 13,496.00p 13,513.00p 13,496.00p 13,513.00p 71
04/12/2024 13,410.00p 13,410.00p 13,384.00p 13,406.00p 992
03/12/2024 13,330.00p 13,338.00p 13,330.00p 13,338.00p 808
02/12/2024 13,128.00p 13,247.00p 13,128.00p 13,247.00p 1,785
29/11/2024 13,090.00p 13,202.00p 13,090.00p 13,202.00p 635
28/11/2024 13,152.00p 13,152.00p 13,118.00p 13,118.00p 90
27/11/2024 13,068.00p 13,074.00p 13,054.00p 13,072.00p 184
26/11/2024 13,220.00p 13,220.00p 13,154.00p 13,161.00p 1,235
25/11/2024 13,240.00p 13,265.00p 13,232.00p 13,265.00p 170
22/11/2024 13,056.00p 13,154.00p 13,056.00p 13,070.00p 702
21/11/2024 13,006.00p 13,070.00p 13,006.00p 13,070.00p 188
20/11/2024 13,134.00p 13,134.00p 13,006.00p 13,009.00p 94
19/11/2024 13,040.00p 13,100.00p 13,040.00p 13,208.00p 107
18/11/2024 13,162.00p 13,208.00p 13,162.00p 13,208.00p 232
15/11/2024 13,214.00p 13,256.00p 13,188.00p 13,234.00p 153
14/11/2024 13,088.00p 13,234.00p 13,088.00p 13,234.00p 787
13/11/2024 13,060.00p 13,060.00p 13,006.00p 13,048.00p 72
12/11/2024 13,150.00p 13,162.00p 13,048.00p 13,048.00p 213
11/11/2024 13,256.00p 13,276.00p 13,241.00p 13,241.00p 1,229
08/11/2024 13,174.00p 13,174.00p 13,144.00p 13,144.00p 47
07/11/2024 13,270.00p 13,274.00p 13,252.00p 13,262.00p 917
06/11/2024 13,244.00p 13,244.00p 13,156.00p 13,164.00p 1,244
05/11/2024 13,380.00p 13,429.00p 13,380.00p 13,429.00p 57
04/11/2024 13,492.00p 13,492.00p 13,412.00p 13,412.00p 3,016
01/11/2024 13,314.00p 13,605.00p 13,267.00p 13,419.00p 0
31/10/2024 13,314.00p 13,366.00p 13,308.00p 13,357.00p 1,259
30/10/2024 13,382.00p 13,382.00p 13,372.00p 13,472.00p 6
29/10/2024 13,480.00p 13,484.00p 13,472.00p 13,472.00p 3,103
28/10/2024 13,590.00p 13,590.00p 13,493.75p 13,584.00p 402
25/10/2024 13,500.00p 13,541.50p 13,500.00p 13,514.00p 916
24/10/2024 13,518.00p 13,536.80p 13,500.00p 13,491.00p 234
23/10/2024 13,508.00p 13,491.00p 13,475.52p 13,491.00p 742
22/10/2024 13,508.00p 13,536.00p 13,508.00p 13,536.00p 46
21/10/2024 13,654.00p 13,654.00p 13,558.00p 13,558.00p 104
18/10/2024 13,668.00p 13,668.00p 13,635.08p 13,662.00p 752
17/10/2024 13,616.00p 13,616.00p 13,578.00p 13,578.00p 184
16/10/2024 13,544.00p 13,549.00p 13,544.00p 13,549.00p 2
15/10/2024 13,720.00p 13,720.00p 13,570.00p 13,570.00p 1,013
14/10/2024 13,702.00p 13,782.00p 13,702.00p 13,782.00p 112
11/10/2024 13,632.00p 13,712.00p 13,632.00p 13,712.00p 92
10/10/2024 13,632.00p 13,632.00p 13,632.00p 13,632.00p 110
09/10/2024 13,608.00p 13,673.00p 13,608.00p 13,673.00p 418
08/10/2024 13,662.00p 13,652.00p 13,526.00p 13,594.00p 0
07/10/2024 13,662.00p 13,670.00p 13,652.00p 13,652.00p 231
04/10/2024 13,604.00p 13,723.00p 13,436.00p 13,604.00p 0
03/10/2024 13,604.00p 13,713.00p 13,471.00p 13,552.00p 0
02/10/2024 13,604.00p 13,627.00p 13,496.00p 13,554.00p 0
01/10/2024 13,604.00p 13,604.00p 13,574.00p 13,574.00p 329
30/09/2024 13,852.00p 13,723.50p 13,659.00p 13,659.00p 19
27/09/2024 13,852.00p 13,852.00p 13,848.00p 13,848.00p 3
26/09/2024 13,740.00p 13,740.00p 13,740.00p 13,740.00p 21
25/09/2024 13,540.00p 13,540.00p 13,490.00p 13,507.00p 404
24/09/2024 13,468.00p 13,500.00p 13,468.00p 13,500.00p 281
23/09/2024 13,422.00p 13,424.00p 13,383.00p 13,383.00p 1,055
20/09/2024 13,566.00p 13,566.00p 13,438.00p 13,438.00p 369
19/09/2024 13,530.00p 13,636.00p 13,520.00p 13,628.00p 2,697
18/09/2024 13,534.00p 13,546.00p 13,411.00p 13,449.00p 0
17/09/2024 13,534.00p 13,546.00p 13,530.00p 13,546.00p 485
16/09/2024 13,482.00p 13,509.00p 13,416.00p 13,427.00p 0
13/09/2024 13,482.00p 13,482.00p 13,434.55p 13,396.00p 442
12/09/2024 13,422.00p 13,435.90p 13,396.00p 13,295.00p 702
11/09/2024 13,278.00p 13,295.00p 13,272.00p 13,254.00p 954
10/09/2024 13,332.00p 13,381.00p 13,215.00p 13,254.00p 0
09/09/2024 13,332.00p 13,332.00p 13,332.00p 13,332.00p 188
06/09/2024 13,328.00p 13,328.00p 13,202.00p 13,202.00p 42
05/09/2024 13,414.00p 13,604.00p 13,196.00p 13,378.00p 0
04/09/2024 13,414.00p 13,416.00p 13,414.00p 13,416.00p 147
03/09/2024 13,568.00p 13,571.00p 13,568.00p 13,571.00p 6
02/09/2024 13,696.00p 13,796.00p 13,463.00p 13,684.00p 0
30/08/2024 13,696.00p 13,696.00p 13,684.00p 13,684.00p 74
29/08/2024 13,578.00p 13,673.00p 13,672.00p 13,673.00p 1
28/08/2024 13,578.00p 13,581.00p 13,578.00p 13,581.00p 41
27/08/2024 13,586.00p 13,614.00p 13,533.00p 13,556.00p 0
26/08/2024 13,614.00p 13,616.00p 13,575.00p 13,575.00p 118
23/08/2024 13,614.00p 13,616.00p 13,575.00p 13,575.00p 118
22/08/2024 13,614.00p 13,616.00p 13,575.00p 13,575.00p 118

Market data

Select a section