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

(UB06)
Sector: n/a
15,684.00p
-56.00p -0.36
Last updated: 13:12:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/07/2025 15,586.00p 15,740.00p 15,586.00p 15,740.00p 1,010
01/07/2025 15,594.00p 15,594.00p 15,524.00p 15,539.00p 495
30/06/2025 15,536.00p 15,583.00p 15,536.00p 15,583.00p 4,128
27/06/2025 15,418.00p 15,553.00p 15,408.00p 15,553.00p 376
26/06/2025 15,280.00p 15,309.90p 15,280.00p 15,304.00p 204
25/06/2025 15,332.00p 15,336.00p 15,331.00p 15,331.00p 131
24/06/2025 15,460.00p 15,460.00p 15,443.00p 15,443.00p 96
23/06/2025 15,302.00p 15,302.00p 15,236.00p 15,258.00p 394
20/06/2025 15,256.00p 15,342.00p 15,256.00p 15,274.00p 927
19/06/2025 15,288.00p 15,304.00p 15,173.00p 15,173.00p 353
18/06/2025 15,384.00p 15,525.00p 15,218.00p 15,391.00p 0
17/06/2025 15,384.00p 15,393.00p 15,384.00p 15,393.00p 84
16/06/2025 15,562.00p 15,522.50p 15,503.10p 15,520.00p 21
13/06/2025 15,562.00p 15,425.00p 15,290.00p 15,353.00p 0
12/06/2025 15,562.00p 15,594.00p 15,562.00p 15,562.00p 613
11/06/2025 15,614.00p 15,634.00p 15,576.00p 15,578.00p 672
10/06/2025 15,516.00p 15,588.80p 15,569.00p 15,569.00p 3
09/06/2025 15,516.00p 15,534.00p 15,506.80p 15,534.00p 45
06/06/2025 15,494.00p 15,774.00p 15,330.00p 15,542.00p 0
05/06/2025 15,494.00p 15,526.00p 15,486.50p 15,512.00p 27
04/06/2025 15,384.00p 15,474.00p 15,454.80p 15,474.00p 14
03/06/2025 15,384.00p 15,390.00p 15,384.00p 15,390.00p 13
02/06/2025 15,476.00p 15,410.00p 15,408.00p 15,408.00p 6
30/05/2025 15,476.00p 15,480.00p 15,359.00p 15,398.00p 0
29/05/2025 15,476.00p 15,476.00p 15,425.00p 15,425.00p 1,131
28/05/2025 15,420.00p 15,513.00p 15,330.00p 15,367.00p 0
27/05/2025 15,420.00p 15,473.00p 15,420.00p 15,473.00p 13
26/05/2025 15,410.00p 15,410.00p 14,976.00p 15,189.00p 1,975
23/05/2025 15,410.00p 15,410.00p 14,976.00p 15,189.00p 1,975
22/05/2025 15,422.00p 15,443.00p 15,393.50p 15,443.00p 312
21/05/2025 15,590.00p 15,590.00p 15,585.00p 15,585.00p 63
20/05/2025 15,370.00p 15,549.00p 15,523.90p 15,549.00p 500
19/05/2025 15,370.00p 15,423.00p 15,334.80p 15,423.00p 403
16/05/2025 15,436.00p 15,456.00p 15,364.00p 15,364.00p 6,840
15/05/2025 15,268.00p 15,332.00p 15,260.00p 15,332.00p 306
14/05/2025 15,260.00p 15,332.00p 15,212.00p 15,275.00p 0
13/05/2025 15,260.00p 15,284.00p 15,260.00p 15,284.00p 105
12/05/2025 15,248.00p 15,248.00p 15,210.80p 15,227.00p 64
09/05/2025 15,148.00p 15,162.40p 15,106.00p 15,124.00p 92
08/05/2025 15,046.00p 15,094.00p 15,027.40p 15,054.00p 1,021
07/05/2025 15,022.00p 15,018.50p 14,963.00p 14,963.00p 10
06/05/2025 15,022.00p 15,022.00p 14,948.00p 14,999.00p 723
05/05/2025 14,904.00p 15,051.00p 14,882.00p 15,051.00p 189
02/05/2025 14,904.00p 15,051.00p 14,882.00p 15,051.00p 189
01/05/2025 14,810.00p 14,824.00p 14,800.00p 14,824.00p 177
30/04/2025 14,686.00p 14,714.00p 14,657.00p 14,657.00p 315
29/04/2025 14,646.00p 14,680.00p 14,626.90p 14,680.00p 11
28/04/2025 14,646.00p 14,662.00p 14,593.00p 14,593.00p 510
25/04/2025 14,640.00p 14,642.00p 14,602.00p 14,642.00p 589
24/04/2025 14,508.00p 14,524.00p 14,454.00p 14,524.00p 4,618
23/04/2025 14,418.00p 14,544.20p 14,362.00p 14,516.00p 2,136
22/04/2025 14,200.00p 14,217.00p 14,123.10p 14,217.00p 7
21/04/2025 14,200.00p 14,200.00p 14,126.00p 14,133.00p 190
18/04/2025 14,200.00p 14,200.00p 14,126.00p 14,133.00p 190
17/04/2025 14,200.00p 14,200.00p 14,126.00p 14,133.00p 190
16/04/2025 14,048.00p 14,200.00p 14,006.00p 14,200.00p 757
15/04/2025 14,130.00p 14,130.00p 14,122.00p 14,129.00p 603
14/04/2025 14,034.00p 14,036.00p 14,034.00p 14,036.00p 63
11/04/2025 13,922.00p 13,922.00p 13,738.00p 13,796.00p 61
10/04/2025 14,190.00p 14,190.00p 13,771.00p 13,771.00p 774
09/04/2025 13,100.00p 13,262.00p 13,092.00p 13,262.00p 142
08/04/2025 13,506.00p 13,607.60p 13,506.00p 13,506.00p 85
07/04/2025 12,846.00p 13,554.00p 12,846.00p 13,185.00p 3,461
04/04/2025 14,312.00p 13,813.00p 13,639.30p 13,711.00p 3
03/04/2025 14,312.00p 14,312.00p 14,236.00p 14,236.00p 126
02/04/2025 14,526.00p 14,550.00p 14,490.20p 14,550.00p 2
01/04/2025 14,526.00p 14,600.50p 14,526.00p 14,578.00p 1,081
31/03/2025 14,330.00p 14,412.00p 14,330.00p 14,412.00p 188
28/03/2025 14,618.00p 14,632.00p 14,618.00p 14,632.00p 4
27/03/2025 14,860.00p 14,832.00p 14,494.00p 14,704.00p 0
26/03/2025 14,860.00p 15,041.00p 14,818.00p 14,832.00p 0
25/03/2025 14,860.00p 14,991.60p 14,943.00p 14,943.00p 430
24/03/2025 14,860.00p 14,872.00p 14,845.00p 14,845.00p 3,530
21/03/2025 14,846.00p 14,915.00p 14,846.00p 14,915.00p 1,198
20/03/2025 14,902.00p 14,944.00p 14,902.00p 14,944.00p 925
19/03/2025 15,140.00p 15,140.00p 15,112.00p 15,133.00p 1,100
18/03/2025 14,896.00p 15,189.00p 15,063.00p 15,134.00p 0
17/03/2025 14,896.00p 15,002.00p 14,896.00p 15,002.00p 708
14/03/2025 14,678.00p 14,902.00p 14,901.60p 14,902.00p 4
13/03/2025 14,678.00p 14,750.00p 14,655.00p 14,655.00p 642
12/03/2025 14,786.00p 14,796.00p 14,758.00p 14,758.00p 189
11/03/2025 14,900.00p 14,827.60p 14,655.00p 14,655.00p 3
10/03/2025 14,900.00p 14,900.00p 14,787.00p 14,787.00p 63
07/03/2025 15,034.00p 15,034.00p 15,001.00p 15,001.00p 747
06/03/2025 15,084.00p 15,163.00p 15,012.00p 15,163.00p 2,010
05/03/2025 15,000.00p 15,028.00p 15,000.00p 15,002.00p 1,076
04/03/2025 14,570.00p 14,570.00p 14,520.00p 14,520.00p 529
03/03/2025 14,728.00p 14,946.00p 14,728.00p 14,893.00p 1,693
28/02/2025 14,726.00p 14,707.00p 14,543.00p 14,652.00p 0
27/02/2025 14,726.00p 14,747.00p 14,658.00p 14,658.00p 1,072
26/02/2025 14,696.00p 14,890.80p 14,874.00p 14,874.00p 18
25/02/2025 14,696.00p 14,726.50p 14,696.00p 14,702.00p 146
24/02/2025 14,670.00p 14,692.00p 14,670.00p 14,692.00p 140
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