Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF MSCI Europe (EUR) A-DIS

(UB12)
Sector: n/a
8,083.00p
-94.00p -1.15
Last updated: 16:37:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/10/2025 8,189.00p 8,189.00p 8,172.08p 8,177.00p 808
08/10/2025 8,129.00p 8,186.00p 8,128.00p 8,186.00p 1,100
07/10/2025 8,144.00p 8,160.93p 8,137.00p 8,137.00p 793
06/10/2025 8,171.00p 8,171.00p 8,158.09p 8,164.50p 605
03/10/2025 8,183.00p 8,188.93p 8,173.08p 8,182.50p 3,494
02/10/2025 8,172.00p 8,172.00p 8,150.00p 8,155.50p 800
01/10/2025 8,086.00p 8,094.50p 8,068.07p 8,094.50p 1,137
30/09/2025 8,008.00p 8,010.00p 7,989.09p 8,010.00p 434
29/09/2025 8,001.00p 8,001.00p 7,982.91p 7,991.00p 1,094
26/09/2025 7,918.00p 7,959.93p 7,918.00p 7,952.50p 1,336
25/09/2025 7,916.00p 7,923.91p 7,899.00p 7,907.50p 1,913
24/09/2025 7,928.00p 7,960.91p 7,928.00p 7,940.50p 936
23/09/2025 7,970.00p 7,980.90p 7,956.50p 7,956.50p 653
22/09/2025 7,933.00p 7,933.00p 7,911.10p 7,925.00p 4,912
19/09/2025 7,954.00p 7,959.93p 7,945.50p 7,945.50p 462
18/09/2025 7,915.00p 7,933.50p 7,915.00p 7,933.50p 813
17/09/2025 7,924.00p 7,873.93p 7,847.50p 7,847.50p 455
16/09/2025 7,924.00p 7,873.92p 7,851.50p 7,851.50p 367
15/09/2025 7,924.00p 7,928.74p 7,907.07p 7,919.00p 3,365
12/09/2025 7,901.00p 7,904.00p 7,885.00p 7,885.00p 3,091
11/09/2025 7,900.00p 7,902.93p 7,881.09p 7,890.00p 1,158
10/09/2025 7,861.00p 7,865.91p 7,854.09p 7,855.00p 968
09/09/2025 7,862.00p 7,871.00p 7,856.08p 7,871.00p 10,484
08/09/2025 7,857.00p 7,878.50p 7,853.92p 7,878.50p 1,864
05/09/2025 7,832.00p 7,866.93p 7,823.07p 7,832.50p 1,028
04/09/2025 7,804.00p 7,846.91p 7,838.08p 7,842.50p 379
02/09/2025 7,804.00p 7,814.93p 7,782.50p 7,782.50p 1,458
01/09/2025 7,848.00p 7,844.71p 7,817.07p 7,824.50p 1,179
29/08/2025 7,848.00p 7,854.93p 7,831.00p 7,831.00p 791
28/08/2025 7,859.00p 7,865.95p 7,854.04p 7,856.50p 951
27/08/2025 7,852.00p 7,858.93p 7,831.08p 7,848.00p 727
26/08/2025 7,876.00p 7,884.92p 7,866.00p 7,866.00p 1,276
25/08/2025 8,003.00p 8,004.85p 7,958.75p 7,987.00p 1,932
22/08/2025 8,003.00p 8,004.85p 7,958.75p 7,987.00p 1,932
21/08/2025 7,946.00p 7,946.00p 7,920.00p 7,937.00p 3,070
20/08/2025 7,912.00p 7,945.50p 7,931.05p 7,945.50p 396
19/08/2025 7,912.00p 7,912.00p 7,892.02p 7,912.00p 797
18/08/2025 7,837.00p 7,864.15p 7,813.06p 7,842.50p 833
15/08/2025 7,851.00p 7,851.00p 7,836.07p 7,849.00p 1,013
14/08/2025 7,797.00p 7,817.92p 7,797.00p 7,810.50p 1,157
13/08/2025 7,785.00p 7,792.00p 7,777.00p 7,788.50p 6,671
12/08/2025 7,753.00p 7,758.00p 7,728.08p 7,754.50p 5,805
11/08/2025 7,769.00p 7,752.96p 7,742.06p 7,746.00p 553
08/08/2025 7,769.00p 7,772.94p 7,759.94p 7,771.50p 844
07/08/2025 7,794.00p 7,794.00p 7,737.20p 7,750.50p 1,006
06/08/2025 7,721.00p 7,724.94p 7,711.04p 7,716.00p 889
05/08/2025 7,705.00p 7,716.93p 7,702.07p 7,711.50p 3,173
04/08/2025 7,684.00p 7,703.50p 7,647.36p 7,703.50p 1,453
01/08/2025 7,610.00p 7,617.86p 7,605.89p 7,607.50p 1,166
31/07/2025 7,781.00p 7,816.50p 7,774.00p 7,726.00p 0
30/07/2025 7,781.00p 7,790.92p 7,774.00p 7,778.00p 1,244
29/07/2025 7,862.00p 7,862.00p 7,776.50p 7,776.50p 2,996
28/07/2025 7,949.00p 7,949.00p 7,790.08p 7,792.50p 2,336
24/07/2025 8,025.00p 8,038.59p 8,002.09p 8,022.00p 1,226
23/07/2025 7,952.00p 7,965.91p 7,947.09p 7,958.50p 683
22/07/2025 7,908.00p 7,917.00p 7,891.90p 7,907.00p 687
21/07/2025 7,917.00p 7,925.50p 7,906.95p 7,925.50p 707
18/07/2025 7,910.00p 7,927.00p 7,910.00p 7,924.50p 1,486
17/07/2025 7,885.00p 7,915.50p 7,895.07p 7,915.50p 416
16/07/2025 7,885.00p 7,888.91p 7,882.10p 7,886.50p 316
15/07/2025 7,885.00p 7,948.93p 7,907.50p 7,907.50p 249
14/07/2025 7,885.00p 7,946.50p 7,885.00p 7,946.50p 578
11/07/2025 7,928.00p 7,934.94p 7,919.09p 7,925.50p 565
10/07/2025 7,959.00p 7,975.91p 7,959.00p 7,973.00p 384
09/07/2025 7,869.00p 7,927.93p 7,919.06p 7,925.00p 338
08/07/2025 7,869.00p 7,882.00p 7,865.08p 7,871.50p 823
07/07/2025 7,825.00p 7,829.92p 7,822.08p 7,822.50p 756
04/07/2025 7,825.00p 7,828.34p 7,820.08p 7,823.00p 1,067
03/07/2025 7,828.00p 7,843.50p 7,824.00p 7,843.50p 1,342
02/07/2025 7,779.00p 7,840.00p 7,779.00p 7,835.50p 1,460
01/07/2025 7,750.00p 7,764.00p 7,750.00p 7,763.50p 1,198
30/06/2025 7,792.00p 7,792.00p 7,758.96p 7,770.00p 4,040
27/06/2025 7,767.00p 7,769.50p 7,749.95p 7,769.50p 3,901
26/06/2025 7,675.00p 7,675.93p 7,665.00p 7,665.00p 606
25/06/2025 7,675.00p 7,680.95p 7,672.00p 7,673.00p 2,191
24/06/2025 7,736.00p 7,747.00p 7,727.50p 7,727.50p 898
23/06/2025 7,689.00p 7,689.00p 7,653.09p 7,662.50p 530
20/06/2025 7,687.00p 7,700.96p 7,682.02p 7,694.00p 518
19/06/2025 7,744.00p 7,686.91p 7,659.00p 7,659.00p 212
18/06/2025 7,744.00p 7,751.94p 7,732.93p 7,740.50p 600
17/06/2025 7,755.00p 7,753.96p 7,748.00p 7,748.00p 345
16/06/2025 7,755.00p 7,818.92p 7,803.00p 7,803.00p 651
13/06/2025 7,755.00p 7,763.94p 7,751.05p 7,755.50p 457
12/06/2025 7,848.00p 7,852.95p 7,798.45p 7,836.50p 3,122
11/06/2025 7,830.00p 7,847.92p 7,830.00p 7,834.50p 560
10/06/2025 7,833.00p 7,839.93p 7,820.03p 7,832.50p 815
09/06/2025 7,800.00p 7,810.00p 7,795.00p 7,800.50p 13,042
06/06/2025 7,809.00p 7,812.00p 7,805.50p 7,805.50p 5,150
05/06/2025 7,786.00p 7,786.00p 7,780.94p 7,781.50p 179,604
04/06/2025 7,749.00p 7,785.00p 7,722.00p 7,765.50p 0
03/06/2025 7,749.00p 7,752.00p 7,713.00p 7,722.00p 1,512
02/06/2025 7,715.00p 7,726.50p 7,683.00p 7,726.50p 348
30/05/2025 7,717.00p 7,737.00p 7,717.00p 7,719.50p 348
29/05/2025 7,734.00p 7,755.00p 7,601.50p 7,712.50p 0
28/05/2025 7,734.00p 7,736.00p 7,691.00p 7,691.00p 464
27/05/2025 7,740.00p 7,750.00p 7,740.00p 7,750.00p 150
26/05/2025 7,699.00p 7,723.00p 7,643.00p 7,643.00p 8
23/05/2025 7,699.00p 7,723.00p 7,643.00p 7,643.00p 8
22/05/2025 7,699.00p 7,726.00p 7,698.00p 7,726.00p 232
21/05/2025 7,783.00p 7,805.50p 7,783.00p 7,805.50p 22
20/05/2025 7,791.00p 7,793.00p 7,791.00p 7,793.00p 202
19/05/2025 7,722.00p 7,726.00p 7,676.00p 7,726.00p 332
16/05/2025 7,722.00p 7,722.00p 7,694.50p 7,694.50p 116
15/05/2025 7,616.00p 7,666.00p 7,616.00p 7,666.00p 696
14/05/2025 7,640.00p 7,647.50p 7,599.00p 7,616.00p 0
13/05/2025 7,640.00p 7,640.00p 7,629.00p 7,629.00p 2,378
12/05/2025 7,618.00p 7,627.50p 7,610.00p 7,627.50p 248
09/05/2025 7,588.00p 7,592.00p 7,576.00p 7,582.00p 2,008
08/05/2025 7,542.00p 7,552.50p 7,542.00p 7,552.50p 464
07/05/2025 7,559.00p 7,559.00p 7,544.50p 7,544.50p 2
06/05/2025 7,520.00p 7,635.00p 7,525.50p 7,565.50p 0
05/05/2025 7,520.00p 7,595.00p 7,520.00p 7,595.00p 237
02/05/2025 7,520.00p 7,595.00p 7,520.00p 7,595.00p 237
01/05/2025 7,491.00p 7,491.00p 7,474.00p 7,474.00p 4,420
30/04/2025 7,424.00p 7,443.00p 7,413.00p 7,428.00p 876
29/04/2025 7,389.00p 7,499.50p 7,372.00p 7,409.00p 0
28/04/2025 7,389.00p 7,393.00p 7,373.00p 7,373.00p 1,194
25/04/2025 7,272.00p 7,371.00p 7,359.37p 7,371.00p 40
24/04/2025 7,272.00p 7,350.00p 7,272.00p 7,342.50p 269
23/04/2025 7,283.00p 7,347.00p 7,283.00p 7,322.50p 1,125
22/04/2025 7,160.00p 7,222.00p 7,129.50p 7,211.50p 0
21/04/2025 7,160.00p 7,179.00p 7,160.00p 7,179.00p 234
18/04/2025 7,160.00p 7,179.00p 7,160.00p 7,179.00p 234
17/04/2025 7,160.00p 7,179.00p 7,160.00p 7,179.00p 234
16/04/2025 7,137.00p 7,204.00p 7,133.00p 7,204.00p 232
15/04/2025 7,155.00p 7,187.00p 7,152.00p 7,179.00p 930
14/04/2025 7,133.00p 7,133.00p 7,115.27p 7,124.00p 420
11/04/2025 6,970.00p 6,998.00p 6,970.00p 6,993.50p 141

Market data

Select a section