Market data

Select a section

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

(UB12)
Sector: n/a
7,915.50p
29.00p 0.37
Last updated: 16:39:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 6,889.00p 7,039.30p 6,971.00p 6,971.00p 392
09/04/2025 6,889.00p 6,877.00p 6,634.50p 6,724.50p 0
08/04/2025 6,889.00p 6,889.00p 6,877.00p 6,877.00p 98
07/04/2025 6,607.00p 6,809.00p 6,599.00p 6,716.00p 92
04/04/2025 7,140.00p 7,140.00p 6,983.50p 6,983.50p 3,440
03/04/2025 7,437.00p 7,310.00p 7,276.00p 7,276.00p 1
02/04/2025 7,437.00p 7,451.50p 7,350.50p 7,419.50p 0
01/04/2025 7,437.00p 7,451.50p 7,421.00p 7,451.50p 1,739
28/03/2025 7,488.00p 7,488.00p 7,485.50p 7,485.50p 1,668
27/03/2025 7,583.00p 7,506.00p 7,491.21p 7,506.00p 238
26/03/2025 7,583.00p 7,583.00p 7,566.00p 7,566.00p 249
25/03/2025 7,573.00p 7,643.50p 7,570.00p 7,604.00p 0
24/03/2025 7,573.00p 7,573.00p 7,569.00p 7,569.00p 70
21/03/2025 7,681.00p 7,612.00p 7,554.00p 7,595.00p 0
20/03/2025 7,681.00p 7,681.50p 7,583.50p 7,619.00p 0
19/03/2025 7,681.00p 7,681.00p 7,678.00p 7,678.00p 75
18/03/2025 7,630.00p 7,710.00p 7,631.50p 7,679.50p 0
17/03/2025 7,630.00p 7,631.50p 7,630.00p 7,631.50p 120
14/03/2025 7,554.00p 7,576.00p 7,554.00p 7,576.00p 524
13/03/2025 7,526.00p 7,598.00p 7,449.00p 7,467.50p 0
12/03/2025 7,526.00p 7,526.00p 7,495.00p 7,495.00p 184
11/03/2025 7,564.00p 7,604.50p 7,446.50p 7,453.00p 0
10/03/2025 7,564.00p 7,564.00p 7,552.50p 7,552.50p 9
07/03/2025 7,656.00p 7,656.00p 7,650.00p 7,650.00p 30
06/03/2025 7,678.00p 7,734.50p 7,497.00p 7,691.00p 0
05/03/2025 7,678.00p 7,680.00p 7,669.00p 7,669.00p 407
04/03/2025 7,532.00p 7,532.00p 7,512.00p 7,512.00p 30
03/03/2025 7,622.00p 7,694.00p 7,567.50p 7,669.00p 0
28/02/2025 7,622.00p 7,590.00p 7,509.00p 7,573.00p 0
27/02/2025 7,622.00p 7,564.60p 7,559.00p 7,559.00p 66
26/02/2025 7,622.00p 7,631.00p 7,622.00p 7,629.00p 264
25/02/2025 7,567.00p 7,594.00p 7,517.00p 7,563.50p 0
24/02/2025 7,567.00p 7,567.00p 7,541.50p 7,541.50p 300
21/02/2025 7,500.00p 7,626.00p 7,393.50p 7,533.50p 0
20/02/2025 7,500.00p 7,509.00p 7,500.00p 7,505.50p 49
19/02/2025 7,596.00p 7,609.00p 7,441.50p 7,505.50p 0
18/02/2025 7,596.00p 7,598.00p 7,591.00p 7,595.00p 180
17/02/2025 7,579.00p 7,589.00p 7,579.00p 7,583.50p 125
14/02/2025 7,465.00p 7,691.50p 7,541.00p 7,552.00p 0
13/02/2025 7,465.00p 7,590.00p 7,573.00p 7,573.00p 59
12/02/2025 7,465.00p 7,628.00p 7,331.50p 7,509.00p 0
11/02/2025 7,465.00p 7,484.50p 7,480.50p 7,484.50p 18
10/02/2025 7,465.00p 7,467.00p 7,465.00p 7,467.00p 300
07/02/2025 7,361.00p 7,577.50p 7,312.50p 7,413.00p 0
06/02/2025 7,361.00p 7,546.50p 7,317.00p 7,389.50p 0
05/02/2025 7,361.00p 7,392.00p 7,361.00p 7,389.50p 434
04/02/2025 7,346.00p 7,359.00p 7,346.00p 7,357.50p 10
03/02/2025 7,330.00p 7,330.00p 7,314.00p 7,314.00p 79
31/01/2025 7,431.00p 7,582.00p 7,313.00p 7,437.00p 0
30/01/2025 7,431.00p 7,434.00p 7,431.00p 7,434.00p 47
29/01/2025 7,118.00p 7,497.00p 7,274.50p 7,378.50p 0
28/01/2025 7,118.00p 7,472.00p 7,250.50p 7,353.50p 0
27/01/2025 7,118.00p 7,419.50p 7,218.50p 7,352.00p 0
24/01/2025 7,118.00p 7,506.50p 7,273.00p 7,352.00p 0
23/01/2025 7,118.00p 7,401.00p 7,236.50p 7,372.50p 0
22/01/2025 7,118.00p 7,387.00p 7,327.50p 7,357.00p 0
21/01/2025 7,118.00p 7,409.00p 7,214.50p 7,327.50p 0
20/01/2025 7,118.00p 7,336.00p 7,283.00p 7,309.00p 0
17/01/2025 7,118.00p 7,349.00p 7,189.00p 7,292.00p 0

Market data

Select a section