UBS (Lux) Fund Solutions – MSCI EMU Socially Responsible UCITS ETF - EUSR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	2,004	1,997.1	1,997.1	2,005.5	1,990.93	1,364
July 23, 2025	1,993.2	1,992	1,992	1,995.8	1,992	251
July 22, 2025	1,979.87	1,977.9	1,977.9	1,979.87	1,977.9	12
July 21, 2025	1,997	1,992.1	1,992.1	2,000.5	1,988.93	614
July 18, 2025	2,007	1,996.3	1,996.3	2,007.39	1,996.23	3,249
July 17, 2025	1,988.66	1,998.8	1,998.8	1,998.8	1,988.66	95
July 16, 2025	1,980.2	1,973.5	1,973.5	1,986.87	1,972.6	443
July 15, 2025	1,996.2	1,987.1	1,987.1	1,997.87	1,987.1	775
July 14, 2025	1,989.8	1,987.4	1,987.4	1,989.8	1,976.6	1,941
July 11, 2025	2,007	1,990.3	1,990.3	2,007	1,987.93	7,367
July 10, 2025	2,013.2	2,005.75	2,005.75	2,017.2	2,005	4,146
July 09, 2025	2,001.5	2,005	2,005	2,005	2,001.5	203
July 08, 2025	1,986.2	1,986.8	1,986.8	1,986.8	1,982.67	278
July 07, 2025	1,969.8	1,984.1	1,984.1	1,985.4	1,969.8	1,086
July 04, 2025	1,968.19	1,968.8	1,968.8	1,972	1,963.67	3,307
July 03, 2025	1,974.4	1,978.1	1,978.1	1,978.92	1,968.24	894
July 02, 2025	1,976.13	1,971.4	1,971.4	1,976.2	1,962.73	1,675
July 01, 2025	1,973.6	1,971.8	1,971.8	1,974.07	1,971.67	184
June 30, 2025	1,995.8	1,977.8	1,977.8	2,007.5	1,977.8	42
June 27, 2025	1,976	1,983.4	1,983.4	1,983.4	1,975.36	2,334
June 26, 2025	1,980.6	1,958.6	1,958.6	1,980.6	1,955.5	2,200
June 25, 2025	1,974.8	1,962.8	1,962.8	1,975.53	1,962.8	1,257
June 24, 2025	1,991	1,980.4	1,980.4	1,991	1,977.6	829
June 23, 2025	1,931.6	1,955.3	1,955.3	1,957.56	1,931.6	410
June 20, 2025	1,956	1,951.4	1,951.4	1,964.5	1,951.4	414
June 19, 2025	1,951.6	1,939.7	1,939.7	1,952.12	1,939.7	254
June 18, 2025	1,968.2	1,964.5	1,964.5	1,968.2	1,958.6	90
June 17, 2025	1,971.8	1,969	1,969	1,972.77	1,969	98
June 16, 2025	1,979	1,987.6	1,987.6	1,987.6	1,977.8	28

UBS (Lux) Fund Solutions – MSCI EMU Socially Responsible UCITS ETF (EUSR.L) LSE