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

1,950.20

-14(-0.71%)

Updated at April 02 04:19PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	1,936.85	1,950.2	1,950.2	1,954.12	1,932.67	697
April 01, 2026	1,965.8	1,964.2	1,964.2	1,968.44	1,947.4	1,392
March 31, 2026	1,910	1,906	1,906	1,920	1,904	2,421
March 30, 2026	1,867.4	1,896.7	1,896.7	1,896.7	1,867.4	313
March 27, 2026	1,894.4	1,885.1	1,885.1	1,894.4	1,885.1	1,246
March 26, 2026	1,918.8	1,911.8	1,911.8	1,924	1,911.8	1,629
March 25, 2026	1,942.6	1,936.4	1,936.4	1,942.6	1,935.94	710
March 24, 2026	1,909.1	1,912.2	1,912.2	1,916.2	1,900.6	5,852
March 23, 2026	1,868	1,908.2	1,908.2	1,932.84	1,856.14	232
March 20, 2026	1,953.01	1,897.7	1,897.7	1,953.01	1,897.7	160
March 19, 2026	1,968.89	1,932.6	1,932.6	1,970.2	1,932.6	402
March 18, 2026	2,022.15	1,992.5	1,992.5	2,022.15	1,992.5	3,799
March 17, 2026	1,995.07	2,001.25	2,001.25	2,012.63	1,995.07	2,730
March 16, 2026	1,980.7	1,994	1,994	1,997.53	1,980.7	108
March 13, 2026	1,985.27	1,983.8	1,983.8	2,004	1,982.12	10,554
March 12, 2026	1,992.18	1,993.7	1,993.7	1,999.63	1,988.8	2,092
March 11, 2026	2,007.5	1,993.5	1,993.5	2,007.5	1,987.4	105
March 10, 2026	2,019	2,014.25	2,014.25	2,022.7	2,014.25	2,012
March 09, 2026	1,949.4	1,969.8	1,969.8	1,971.73	1,941.6	2,511
March 06, 2026	2,019.5	1,986.9	1,986.9	2,019.5	1,981.67	2,172
March 05, 2026	2,050.5	2,009.5	2,009.5	2,051	2,009.5	2,599
March 04, 2026	2,030.5	2,038	2,038	2,041.63	2,030.5	2,085
March 03, 2026	2,037.5	1,997.2	1,997.2	2,037.5	1,997.2	158
March 02, 2026	2,066.5	2,074	2,074	2,078	2,065	330
February 27, 2026	2,116.43	2,115	2,115	2,116.43	2,115	18
February 26, 2026	2,106.88	2,110.5	2,110.5	2,110.5	2,106.88	1,601
February 25, 2026	2,097	2,106.75	2,106.75	2,106.75	2,097	269
February 24, 2026	2,083.63	2,083.5	2,083.5	2,095.55	2,083.5	9
February 23, 2026	2,097	2,081	2,081	2,099	2,081	4,056
February 20, 2026	2,085.5	2,096.5	0	2,096.5	2,085.5	1,081
February 19, 2026	2,077.51	2,063.5	0	2,077.51	2,063.5	365
February 18, 2026	2,061.51	2,077	0	2,077	2,061.51	16,443
February 17, 2026	2,048.38	2,056.75	0	2,056.75	2,037	1,282
February 16, 2026	2,054.3	2,046.25	0	2,056.45	2,046.25	1,399
February 13, 2026	2,079.5	2,054.5	0	2,079.5	2,049	898
February 12, 2026	2,089.5	2,058.5	0	2,093.8	2,058.5	3,552
February 11, 2026	2,066.2	2,062	0	2,066.2	2,062	38
February 10, 2026	2,079.31	2,073	0	2,079.31	2,073	718
February 09, 2026	2,073	2,073.5	0	2,073.5	2,073	5
February 06, 2026	2,051	2,073.5	0	2,073.5	2,050.5	18,714
February 05, 2026	2,071.5	2,063	0	2,071.5	2,053.63	759
February 04, 2026	2,058	2,066.5	0	2,082.5	2,057.5	5,206
February 03, 2026	2,068.95	2,064.5	0	2,068.95	2,055.3	3,716
February 02, 2026	2,048	2,072.5	0	2,072.5	2,048	1,009
January 30, 2026	2,052.05	2,045.25	0	2,052.05	2,045.25	808
January 29, 2026	2,052.5	2,031.5	0	2,054.5	2,031.5	4,445
January 28, 2026	2,062.5	2,050.5	0	2,062.5	2,050.5	909
January 27, 2026	2,065.72	2,061.5	0	2,065.72	2,061.5	4,886
January 26, 2026	2,054.5	2,055	0	2,055.38	2,050	1,011
January 23, 2026	2,050.15	2,041	0	2,050.15	2,041	13
January 22, 2026	2,056.5	2,048.5	0	2,061.5	2,048.5	7,182
January 21, 2026	2,040	2,038	0	2,042.5	2,021	7,597
January 20, 2026	2,033.5	2,045.5	0	2,045.5	2,033.5	2
January 19, 2026	2,055	2,057	0	2,069	2,048.5	317
January 16, 2026	2,094.5	2,089.75	0	2,094.5	2,088.82	945
January 15, 2026	2,095.3	2,106	0	2,106	2,095.3	5,245
January 14, 2026	2,100.57	2,081.5	0	2,100.57	2,081.5	260
January 13, 2026	2,092.5	2,091	0	2,092.5	2,091	37
January 12, 2026	2,088	2,093.5	0	2,093.5	2,083.39	1,454
January 09, 2026	2,085	2,091	0	2,091	2,084.88	808