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

2,039.50

-6.25(-0.31%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20252,050.52,039.52,039.52,050.52,039.564
December 23, 20252,049.72,045.752,045.752,049.72,045.7574
December 22, 20252,056.52,0512,0512,056.52,0474,033
December 19, 20252,045.382,052.752,052.752,052.752,045.3837
December 18, 20252,028.32,032.52,032.52,038.932,028.324
December 17, 20252,0342,026.752,026.752,0342,025.51,845
December 16, 20252,0492,042.382,042.382,0492,038.45870
December 15, 20252,040.52,042.52,042.52,042.52,040.5497
December 12, 20252,040.52,0212,0212,045.482,0212,267
December 11, 20252,023.632,0312,0312,0312,022.38270
December 10, 20252,022.222,0232,0232,0232,018.88533
December 09, 20252,0372,0212,0212,0372,021740
December 08, 20252,0312,0292,0292,031.52,0285,851
December 05, 20252,039.882,0322,0322,039.882,032765
December 04, 20252,035.722,031.52,031.52,035.722,031.57
December 03, 20252,026.52,017.252,017.252,027.552,0167,671
December 02, 20252,0262,025.252,025.252,032.72,025.253,422
December 01, 20252,0402,028.252,028.252,0402,020.151,243
November 28, 20252,0262,0302,0302,030.52,0261,482
November 27, 20252,025.132,025.252,025.252,030.632,025.13658
November 26, 20252,013.942,0102,0102,023.552,0105,403
November 25, 20251,984.192,002.752,002.752,002.751,984.191,125
November 24, 20251,998.61,990.41,990.41,998.61,984.2746
November 21, 20251,985.51,981.21,981.21,985.51,970.5327
November 20, 20251,999.551,994.21,994.22,009.51,994.21,920
November 19, 20251,983.21,995.41,995.41,997.21,979.8254
November 18, 20251,988.21,983.81,983.81,9901,978.333,444
November 17, 20252,033.32,0202,0202,033.32,019.38212
November 14, 20252,044.872,038.752,038.752,044.872,023.5699
November 13, 20252,081.52,0612,0612,081.52,0615,201
November 12, 20252,063.52,0692,0692,0752,06314
November 11, 20252,040.52,052.252,052.252,052.252,0402,122
November 10, 20252,054.52,034.52,034.52,054.52,034.51,966
November 07, 20252,017.52,008.252,008.252,017.52,008.2530
November 06, 20252,043.52,025.52,025.52,0472,025.5500
November 05, 20252,044.312,055.752,055.752,0582,044.314,151
November 04, 20252,032.52,0462,0462,050.052,031.441,899
November 03, 20252,0602,056.252,056.252,062.52,056.25833
October 31, 20252,0862,057.52,057.52,0862,057.51,028
October 30, 20252,071.382,072.52,072.52,072.52,065.881,114
October 29, 20252,086.52,076.752,076.752,088.622,076.7525,663
October 28, 20252,0872,091.252,091.252,092.132,083.8323
October 27, 20252,1062,092.252,092.252,1062,090.214,865
October 24, 20252,073.982,077.72,077.72,077.72,073.981,144
October 23, 20252,060.632,073.252,073.252,073.252,060.63175
October 22, 20252,062.952,057.52,057.52,069.632,057.52,330
October 21, 20252,063.52,0692,0692,069.52,062.882,102
October 20, 20252,051.52,064.252,064.252,064.252,0513,060
October 17, 20252,025.752,0442,0442,0462,025.751,032
October 16, 20252,042.52,0452,0452,0452,041146
October 15, 20252,0422,036.252,036.252,0422,035.3197
October 14, 20252,0032,018.752,018.752,018.752,001.8595
October 13, 20252,0222,0162,0162,0222,014.7821
October 10, 20252,036.32,006.252,006.252,0382,006.251,006
October 09, 20252,039.632,0382,0382,039.632,038340
October 08, 20252,029.452,037.752,037.752,037.752,029.45760
October 07, 20252,028.382,0222,0222,028.382,022360
October 06, 20252,032.52,027.752,027.752,032.52,025.3889
October 03, 20252,042.632,0352,0352,042.632,030.633,793
October 02, 20252,035.52,035.252,035.252,040.782,031.712,477
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved