UBS MSCI EMU Socially Responsible UCITS ETF hGBP dis - EUSR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,035.72	2,031.5	2,031.5	2,035.72	2,031.5	7
December 03, 2025	2,026.5	2,017.25	2,017.25	2,027.55	2,016	7,671
December 02, 2025	2,026	2,025.25	2,025.25	2,032.7	2,025.25	3,422
December 01, 2025	2,040	2,028.25	2,028.25	2,040	2,020.15	1,243
November 28, 2025	2,026	2,030	2,030	2,030.5	2,026	1,482
November 27, 2025	2,025.13	2,025.25	2,025.25	2,030.63	2,025.13	658
November 26, 2025	2,013.94	2,010	2,010	2,023.55	2,010	5,403
November 25, 2025	1,984.19	2,002.75	2,002.75	2,002.75	1,984.19	1,125
November 24, 2025	1,998.6	1,990.4	1,990.4	1,998.6	1,984.2	746
November 21, 2025	1,985.5	1,981.2	1,981.2	1,985.5	1,970.5	327
November 20, 2025	1,999.55	1,994.2	1,994.2	2,009.5	1,994.2	1,920
November 19, 2025	1,983.2	1,995.4	1,995.4	1,997.2	1,979.8	254
November 18, 2025	1,988.2	1,983.8	1,983.8	1,990	1,978.33	3,444
November 17, 2025	2,033.3	2,020	2,020	2,033.3	2,019.38	212
November 14, 2025	2,044.87	2,038.75	2,038.75	2,044.87	2,023.5	699
November 13, 2025	2,081.5	2,061	2,061	2,081.5	2,061	5,201
November 12, 2025	2,063.5	2,069	2,069	2,075	2,063	14
November 11, 2025	2,040.5	2,052.25	2,052.25	2,052.25	2,040	2,122
November 10, 2025	2,054.5	2,034.5	2,034.5	2,054.5	2,034.5	1,966
November 07, 2025	2,017.5	2,008.25	2,008.25	2,017.5	2,008.25	30
November 06, 2025	2,043.5	2,025.5	2,025.5	2,047	2,025.5	500
November 05, 2025	2,044.31	2,055.75	2,055.75	2,058	2,044.31	4,151
November 04, 2025	2,032.5	2,046	2,046	2,050.05	2,031.44	1,899
November 03, 2025	2,060	2,056.25	2,056.25	2,062.5	2,056.25	833
October 31, 2025	2,086	2,057.5	2,057.5	2,086	2,057.5	1,028
October 30, 2025	2,071.38	2,072.5	2,072.5	2,072.5	2,065.88	1,114
October 29, 2025	2,086.5	2,076.75	2,076.75	2,088.62	2,076.75	25,663
October 28, 2025	2,087	2,091.25	2,091.25	2,092.13	2,083.8	323
October 27, 2025	2,106	2,092.25	2,092.25	2,106	2,090.21	4,865
October 24, 2025	2,073.98	2,077.7	2,077.7	2,077.7	2,073.98	1,144
October 23, 2025	2,060.63	2,073.25	2,073.25	2,073.25	2,060.63	175
October 22, 2025	2,062.95	2,057.5	2,057.5	2,069.63	2,057.5	2,330
October 21, 2025	2,063.5	2,069	2,069	2,069.5	2,062.88	2,102
October 20, 2025	2,051.5	2,064.25	2,064.25	2,064.25	2,051	3,060
October 17, 2025	2,025.75	2,044	2,044	2,046	2,025.75	1,032
October 16, 2025	2,042.5	2,045	2,045	2,045	2,041	146
October 15, 2025	2,042	2,036.25	2,036.25	2,042	2,035.3	197
October 14, 2025	2,003	2,018.75	2,018.75	2,018.75	2,001.8	595
October 13, 2025	2,022	2,016	2,016	2,022	2,014.78	21
October 10, 2025	2,036.3	2,006.25	2,006.25	2,038	2,006.25	1,006
October 09, 2025	2,039.63	2,038	2,038	2,039.63	2,038	340
October 08, 2025	2,029.45	2,037.75	2,037.75	2,037.75	2,029.45	760
October 07, 2025	2,028.38	2,022	2,022	2,028.38	2,022	360
October 06, 2025	2,032.5	2,027.75	2,027.75	2,032.5	2,025.38	89
October 03, 2025	2,042.63	2,035	2,035	2,042.63	2,030.63	3,793
October 02, 2025	2,035.5	2,035.25	2,035.25	2,040.78	2,031.71	2,477
October 01, 2025	2,003	2,015.75	2,015.75	2,015.75	2,003	120
September 30, 2025	1,989.5	1,999.8	1,999.8	1,999.8	1,989.5	227
September 29, 2025	1,988.3	1,994.3	1,994.3	1,994.3	1,988.3	958
September 26, 2025	1,977.8	1,980.1	1,980.1	1,980.8	1,977.8	210
September 25, 2025	1,965.84	1,962.9	1,962.9	1,965.84	1,960.2	6,413
September 24, 2025	1,973.24	1,974.7	1,974.7	1,974.7	1,970.73	728
September 23, 2025	1,981.2	1,982.3	1,982.3	1,986.23	1,980.56	3,489
September 22, 2025	1,972.4	1,976.7	1,976.7	1,976.7	1,972.4	7,763
September 19, 2025	1,986.13	1,979.1	1,979.1	1,986.65	1,978.33	2,692
September 18, 2025	1,978.98	1,982.4	1,982.4	1,982.8	1,978.8	6,961
September 17, 2025	1,960.2	1,955.3	1,955.3	1,960.2	1,955.3	456
September 16, 2025	1,976.4	1,952.1	1,952.1	1,976.4	1,952.1	12,588
September 15, 2025	1,967.8	1,973.2	1,973.2	1,977.7	1,967.8	1,877
September 12, 2025	1,964.4	1,964.8	1,964.8	1,965.8	1,960.67	553

UBS MSCI EMU Socially Responsible UCITS ETF hGBP dis (EUSR.L) LSE