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
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
September 11, 2025	1,961	1,962.6	1,962.6	1,963.81	1,961	892
September 10, 2025	1,968.2	1,953.4	1,953.4	1,968.8	1,953.4	2,224
September 09, 2025	1,951.9	1,956.4	1,956.4	1,959	1,951.9	647
September 08, 2025	1,939.6	1,956.2	1,956.2	1,956.2	1,938.8	5,707
September 05, 2025	1,940.67	1,930.5	1,930.5	1,940.67	1,930.5	260
September 04, 2025	1,919.6	1,929.5	1,929.5	1,930.1	1,919.6	2,504
September 03, 2025	1,899.4	1,914.6	1,914.6	1,916	1,899.4	301
September 02, 2025	1,919.6	1,899	1,899	1,919.6	1,898.81	2,387
September 01, 2025	1,945	1,926.5	1,926.5	1,945	1,925.4	9,215
August 29, 2025	1,946.4	1,931	1,931	1,946.4	1,931	5,317
August 28, 2025	1,954.29	1,945.7	1,945.7	1,954.37	1,941.4	9,299
August 27, 2025	1,950.8	1,948.5	1,948.5	1,953	1,945.4	26,405
August 26, 2025	1,971.8	1,949.5	1,949.5	1,971.8	1,946.78	6,883
August 22, 2025	1,975.6	1,986	1,986	1,988.26	1,975.6	182
August 21, 2025	1,975.88	1,976	1,976	1,976	1,969.73	126
August 20, 2025	1,974.4	1,983.6	1,983.6	1,983.6	1,974.4	0
August 19, 2025	1,971.8	1,981.7	1,981.7	1,981.7	1,968.6	1,732
August 18, 2025	1,983.4	1,964.9	1,964.9	1,983.4	1,959.2	6,716
August 15, 2025	1,973.04	1,971.2	1,971.2	1,973.04	1,967.87	858
August 14, 2025	1,960	1,964.9	1,964.9	1,964.9	1,960	40
August 13, 2025	1,951	1,955.2	1,955.2	1,956.7	1,949.8	2,173
August 12, 2025	1,936.93	1,941.2	1,941.2	1,941.2	1,936.93	632
August 11, 2025	1,963.6	1,942.6	1,942.6	1,963.6	1,941.2	3,268
August 08, 2025	1,942.8	1,944.8	1,944.8	1,946.8	1,941.96	1,331
August 07, 2025	1,927.4	1,940	1,940	1,948	1,927.4	46,938
August 06, 2025	1,917.27	1,914.6	1,914.6	1,918.6	1,914.04	2,278
August 05, 2025	1,923.2	1,915.7	1,915.7	1,931.6	1,911.16	1,062
August 04, 2025	1,907.2	1,920	1,920	1,920	1,904.6	510
August 01, 2025	1,933.8	1,893.7	1,893.7	1,933.8	1,893.7	1,804
July 31, 2025	1,964.8	1,940.6	1,940.6	1,964.8	1,939.6	3,256
July 30, 2025	1,960.16	1,958.2	1,958.2	1,961.67	1,958.2	374
July 29, 2025	1,959.6	1,961.4	1,961.4	1,964.33	1,957	32
July 28, 2025	1,980	1,946.5	1,946.5	1,991.6	1,946.5	9,797
July 25, 2025	2,003	1,991.1	1,991.1	2,003	1,982	350

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