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
January 14, 2026	2,100.57	2,086.35	2,086.35	2,100.57	2,086.35	260
January 13, 2026	2,092.5	2,091	2,091	2,092.5	2,091	37
January 12, 2026	2,088	2,093.5	2,093.5	2,093.5	2,083.39	1,454
January 09, 2026	2,085	2,091	2,091	2,091	2,084.88	808
January 08, 2026	2,079	2,061	2,061	2,079	2,061	373
January 07, 2026	2,098.5	2,084	2,084	2,098.5	2,081.63	18
January 06, 2026	2,098	2,091	2,091	2,098.5	2,075.09	483
January 05, 2026	2,093.5	2,089	2,089	2,093.5	2,067.5	5,560
January 02, 2026	2,072	2,050.5	2,050.5	2,076.45	2,050.5	5,616
December 31, 2025	2,069.5	2,054	2,054	2,069.5	2,054	115
December 30, 2025	2,054	2,067.5	2,067.5	2,067.5	2,054	1,088
December 29, 2025	2,045	2,052.75	2,052.75	2,055.1	2,045	466
December 24, 2025	2,050.5	2,039.5	2,039.5	2,050.5	2,039.5	64
December 23, 2025	2,049.7	2,045.75	2,045.75	2,049.7	2,045.75	74
December 22, 2025	2,056.5	2,051	2,051	2,056.5	2,047	4,033
December 19, 2025	2,045.38	2,052.75	2,052.75	2,052.75	2,045.38	37
December 18, 2025	2,028.3	2,032.5	2,032.5	2,038.93	2,028.3	24
December 17, 2025	2,034	2,026.75	2,026.75	2,034	2,025.5	1,845
December 16, 2025	2,049	2,042.38	2,042.38	2,049	2,038.45	870
December 15, 2025	2,040.5	2,042.5	2,042.5	2,042.5	2,040.5	497
December 12, 2025	2,040.5	2,021	2,021	2,045.48	2,021	2,267
December 11, 2025	2,023.63	2,031	2,031	2,031	2,022.38	270
December 10, 2025	2,022.22	2,023	2,023	2,023	2,018.88	533
December 09, 2025	2,037	2,021	2,021	2,037	2,021	740
December 08, 2025	2,031	2,029	2,029	2,031.5	2,028	5,851
December 05, 2025	2,039.88	2,032	2,032	2,039.88	2,032	765
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

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