Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF MSCI EMU Socially Resp Ucits

(UB39)
Sector: n/a
9,772.00p
-378.00p -3.72
Last updated: 16:49:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 10,158.00p 10,383.60p 10,054.12p 10,150.00p 227
03/04/2025 10,460.00p 10,505.40p 10,446.00p 10,467.00p 1,234
02/04/2025 10,584.00p 10,668.00p 10,572.70p 10,668.00p 136
01/04/2025 10,646.00p 10,689.30p 10,614.00p 10,672.00p 947
31/03/2025 10,532.00p 10,615.40p 10,532.00p 10,561.00p 60
28/03/2025 10,696.00p 10,732.00p 10,678.00p 10,695.00p 1,026
27/03/2025 10,760.00p 10,781.50p 10,730.00p 10,752.00p 626
26/03/2025 10,880.00p 10,896.00p 10,826.00p 10,826.00p 1,481
25/03/2025 10,948.00p 10,962.00p 10,889.40p 10,914.00p 76
24/03/2025 10,894.00p 11,228.10p 10,846.00p 10,863.00p 270
21/03/2025 10,866.00p 10,900.00p 10,846.70p 10,900.00p 907
20/03/2025 11,024.00p 11,039.20p 10,883.77p 10,920.00p 79
19/03/2025 11,024.00p 11,024.00p 10,970.00p 11,023.00p 114
18/03/2025 11,020.00p 11,035.30p 10,970.80p 10,999.00p 132
17/03/2025 10,712.00p 10,937.20p 10,862.00p 10,931.00p 74
14/03/2025 10,712.00p 10,889.20p 10,702.70p 10,873.00p 171
13/03/2025 10,712.00p 10,763.40p 10,690.00p 10,707.00p 121
12/03/2025 10,850.00p 10,850.00p 10,762.99p 10,798.00p 176
11/03/2025 10,832.00p 10,952.50p 10,746.00p 10,746.00p 46
10/03/2025 10,868.00p 11,027.50p 10,857.00p 10,857.00p 120
07/03/2025 10,950.00p 10,977.50p 10,930.00p 10,975.00p 514
06/03/2025 10,928.00p 11,052.00p 10,925.20p 11,041.00p 115
05/03/2025 10,928.00p 11,007.40p 10,928.00p 10,975.00p 2,115
04/03/2025 10,720.00p 10,817.04p 10,701.40p 10,713.00p 321
03/03/2025 10,846.00p 10,938.04p 10,846.00p 10,909.00p 294
28/02/2025 10,770.00p 10,784.70p 10,762.60p 10,781.00p 106
27/02/2025 10,894.00p 10,894.00p 10,775.45p 10,816.00p 219
26/02/2025 10,972.00p 10,995.30p 10,926.80p 10,964.00p 746
25/02/2025 10,912.00p 10,916.00p 10,877.00p 10,877.00p 911
24/02/2025 10,954.00p 10,954.00p 10,890.30p 10,905.00p 33
21/02/2025 10,994.00p 10,958.80p 10,946.00p 10,946.00p 553
20/02/2025 10,994.00p 11,007.30p 10,961.00p 10,961.00p 191
19/02/2025 11,076.00p 11,072.00p 10,934.00p 10,934.00p 10
18/02/2025 11,076.00p 11,112.00p 11,076.00p 11,089.00p 515
17/02/2025 11,086.00p 11,093.00p 11,070.60p 11,093.00p 410
14/02/2025 11,092.00p 11,124.20p 11,064.00p 11,065.00p 432
13/02/2025 11,002.00p 11,062.00p 11,002.00p 11,062.00p 12
12/02/2025 10,884.00p 10,905.40p 10,874.00p 10,898.00p 218
11/02/2025 10,768.00p 10,869.40p 10,836.93p 10,856.00p 179
10/02/2025 10,768.00p 10,811.00p 10,768.00p 10,811.00p 115
07/02/2025 10,798.00p 10,801.80p 10,720.00p 10,720.00p 1,529
06/02/2025 10,740.00p 10,824.40p 10,740.00p 10,710.00p 191
05/02/2025 10,650.00p 10,710.00p 10,650.00p 10,710.00p 208
04/02/2025 10,668.00p 10,690.00p 10,646.70p 10,589.00p 168
03/02/2025 10,602.00p 10,602.00p 10,562.70p 10,589.00p 133
31/01/2025 10,798.00p 10,816.00p 10,784.00p 10,784.00p 374
30/01/2025 10,662.00p 10,785.00p 10,744.69p 10,785.00p 211
29/01/2025 10,662.00p 10,719.30p 10,703.94p 10,706.00p 550
28/01/2025 10,662.00p 10,677.25p 10,639.00p 10,639.00p 69
27/01/2025 10,616.00p 10,677.20p 10,616.00p 10,656.00p 106
24/01/2025 10,736.00p 10,761.20p 10,721.33p 10,722.00p 136
23/01/2025 10,736.00p 10,756.00p 10,714.00p 10,756.00p 144
22/01/2025 10,718.00p 10,824.00p 10,718.00p 10,785.00p 930
21/01/2025 10,598.00p 10,671.00p 10,641.30p 10,671.00p 13
20/01/2025 10,598.00p 10,647.21p 10,595.81p 10,641.00p 1,079
17/01/2025 10,316.00p 10,588.00p 10,586.60p 10,588.00p 8
16/01/2025 10,316.00p 10,446.60p 10,444.00p 10,348.00p 22
15/01/2025 10,316.00p 10,357.40p 10,278.50p 10,348.00p 58
14/01/2025 10,264.00p 10,272.40p 10,240.00p 10,240.00p 11
13/01/2025 10,252.00p 10,158.00p 10,116.35p 10,158.00p 15
10/01/2025 10,252.00p 10,305.80p 10,225.00p 10,225.00p 161
09/01/2025 10,258.00p 10,301.30p 10,258.00p 10,301.00p 208
08/01/2025 10,176.00p 10,203.30p 10,162.60p 10,199.00p 98
07/01/2025 10,198.00p 10,198.00p 10,156.86p 10,195.00p 466
06/01/2025 10,156.00p 10,156.00p 10,051.50p 10,148.00p 1,314
03/01/2025 9,989.00p 10,013.40p 9,987.45p 9,992.00p 6
02/01/2025 9,998.00p 10,094.00p 9,998.00p 10,068.00p 134
01/01/2025 10,042.00p 10,075.00p 9,989.05p 10,075.00p 1
31/12/2024 10,042.00p 10,075.00p 9,989.05p 10,075.00p 1
30/12/2024 10,042.00p 10,042.00p 9,975.00p 9,995.50p 172
27/12/2024 10,084.00p 10,084.00p 9,995.95p 10,040.00p 196
26/12/2024 10,084.00p 10,085.80p 10,036.00p 10,036.00p 19
25/12/2024 10,084.00p 10,085.80p 10,036.00p 10,036.00p 19
24/12/2024 10,084.00p 10,085.80p 10,036.00p 10,036.00p 19
23/12/2024 9,992.00p 10,036.00p 9,992.00p 10,011.00p 94
20/12/2024 9,929.00p 10,004.00p 9,924.00p 10,004.00p 846
19/12/2024 10,002.00p 10,002.00p 9,927.35p 9,992.00p 145
18/12/2024 10,138.00p 10,139.50p 10,116.00p 10,116.00p 79
17/12/2024 10,164.00p 10,164.00p 10,118.02p 10,122.00p 127
16/12/2024 10,178.00p 10,178.00p 10,161.00p 10,161.00p 14
13/12/2024 10,230.00p 10,230.00p 10,188.00p 10,204.00p 16
12/12/2024 10,132.00p 10,154.00p 10,122.00p 10,125.00p 337
11/12/2024 10,118.00p 10,125.00p 10,109.70p 10,125.00p 536
10/12/2024 10,122.00p 10,122.00p 10,074.00p 10,074.00p 60
09/12/2024 10,168.00p 10,182.00p 10,151.00p 10,151.00p 633
06/12/2024 10,188.00p 10,202.40p 10,176.50p 10,198.00p 1,616
05/12/2024 10,144.00p 10,156.00p 10,126.40p 10,156.00p 32
04/12/2024 10,084.00p 10,113.60p 10,075.40p 10,093.00p 161
03/12/2024 10,038.00p 10,043.00p 10,001.10p 9,983.00p 97
02/12/2024 9,969.00p 9,983.00p 9,864.50p 9,983.00p 17
29/11/2024 9,839.00p 9,918.50p 9,839.00p 9,918.50p 801
28/11/2024 9,873.00p 9,873.00p 9,848.00p 9,848.00p 3
27/11/2024 9,833.00p 9,838.60p 9,823.00p 9,830.50p 102
26/11/2024 9,906.00p 9,929.35p 9,893.00p 9,894.50p 543
25/11/2024 9,923.00p 9,944.00p 9,923.00p 9,944.00p 439
22/11/2024 9,801.00p 9,865.50p 9,801.00p 9,780.00p 8
21/11/2024 9,726.00p 9,780.00p 9,726.00p 9,744.50p 67
20/11/2024 9,816.00p 9,822.70p 9,733.00p 9,744.50p 234
19/11/2024 9,774.00p 9,799.00p 9,744.63p 9,799.00p 185
18/11/2024 9,815.00p 9,907.00p 9,815.00p 9,847.00p 245
15/11/2024 9,899.00p 9,914.00p 9,838.50p 9,887.00p 46
14/11/2024 9,854.00p 9,887.00p 9,828.15p 9,887.00p 73
13/11/2024 9,792.00p 9,805.00p 9,754.00p 9,754.00p 544
12/11/2024 9,832.00p 9,832.00p 9,791.00p 9,797.00p 498
11/11/2024 9,960.00p 9,960.00p 9,928.50p 9,928.50p 411
08/11/2024 9,893.00p 9,893.00p 9,861.00p 9,861.00p 55
07/11/2024 9,948.00p 9,948.00p 9,926.00p 9,926.00p 13
06/11/2024 9,985.00p 9,985.00p 9,870.00p 9,870.00p 26
05/11/2024 9,988.00p 10,040.00p 9,982.35p 10,040.00p 255
04/11/2024 10,006.00p 10,011.50p 9,993.96p 10,002.00p 61
01/11/2024 9,994.00p 10,024.28p 9,994.00p 10,006.00p 1,359
31/10/2024 9,944.00p 9,972.00p 9,916.45p 9,967.00p 5,828
30/10/2024 10,002.00p 10,002.00p 9,969.00p 10,046.00p 868
29/10/2024 10,152.00p 10,152.00p 10,046.00p 10,046.00p 554
28/10/2024 10,088.00p 10,126.00p 10,088.00p 10,126.00p 168
25/10/2024 10,016.00p 10,063.50p 10,016.00p 10,020.00p 6,282
24/10/2024 10,054.00p 10,118.00p 10,018.00p 10,012.00p 16
23/10/2024 10,004.00p 10,019.00p 10,004.00p 10,012.00p 302
22/10/2024 10,072.00p 10,106.00p 10,072.00p 10,072.00p 76
21/10/2024 10,146.00p 10,152.33p 10,109.00p 10,109.00p 199
18/10/2024 10,168.00p 10,205.00p 10,158.70p 10,205.00p 13
17/10/2024 10,166.00p 10,178.00p 10,140.99p 10,152.00p 891
16/10/2024 10,138.00p 10,146.73p 10,124.00p 10,124.00p 244
15/10/2024 10,244.00p 10,244.00p 10,142.00p 10,142.00p 941
14/10/2024 10,194.00p 10,263.36p 10,194.00p 10,263.00p 433
11/10/2024 10,160.00p 10,215.50p 10,155.40p 10,209.00p 19
10/10/2024 10,148.00p 10,152.67p 10,134.50p 10,149.00p 46
09/10/2024 10,148.00p 10,187.00p 10,142.22p 10,187.00p 46
08/10/2024 10,090.00p 10,131.00p 10,090.00p 10,131.00p 201
07/10/2024 10,140.00p 10,169.80p 10,140.00p 10,141.00p 1,121

Market data

Select a section