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

1,973.20

+8.3(+0.42%)

Updated at August 19 09:07AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20251,983.41,964.91,964.91,983.41,959.26,716
August 15, 20251,973.041,971.21,971.21,973.041,967.87858
August 14, 20251,9601,964.91,964.91,964.91,96040
August 13, 20251,9511,955.21,955.21,956.71,949.82,173
August 12, 20251,936.931,941.21,941.21,941.21,936.93632
August 11, 20251,963.61,942.61,942.61,963.61,941.23,268
August 08, 20251,942.81,944.81,944.81,946.81,941.961,331
August 07, 20251,927.41,9401,9401,9481,927.446,938
August 06, 20251,917.271,914.61,914.61,918.61,914.042,278
August 05, 20251,923.21,915.71,915.71,931.61,911.161,062
August 04, 20251,907.21,9201,9201,9201,904.6510
August 01, 20251,933.81,893.71,893.71,933.81,893.71,804
July 31, 20251,964.81,940.61,940.61,964.81,939.63,256
July 30, 20251,960.161,958.21,958.21,961.671,958.2374
July 29, 20251,959.61,961.41,961.41,964.331,95732
July 28, 20251,9801,946.51,946.51,991.61,946.59,797
July 25, 20252,0031,991.11,991.12,0031,982350
July 24, 20252,0041,997.11,997.12,005.51,990.931,364
July 23, 20251,993.21,9921,9921,995.81,992251
July 22, 20251,979.871,977.91,977.91,979.871,977.912
July 21, 20251,9971,992.11,992.12,000.51,988.93614
July 18, 20252,0071,996.31,996.32,007.391,996.233,249
July 17, 20251,988.661,998.81,998.81,998.81,988.6695
July 16, 20251,980.21,973.51,973.51,986.871,972.6443
July 15, 20251,996.21,987.11,987.11,997.871,987.1775
July 14, 20251,989.81,987.41,987.41,989.81,976.61,941
July 11, 20252,0071,990.31,990.32,0071,987.937,367
July 10, 20252,013.22,005.752,005.752,017.22,0054,146
July 09, 20252,001.52,0052,0052,0052,001.5203
July 08, 20251,986.21,986.81,986.81,986.81,982.67278
July 07, 20251,969.81,984.11,984.11,985.41,969.81,086
July 04, 20251,968.191,968.81,968.81,9721,963.673,307
July 03, 20251,974.41,978.11,978.11,978.921,968.24894
July 02, 20251,976.131,971.41,971.41,976.21,962.731,675
July 01, 20251,973.61,971.81,971.81,974.071,971.67184
June 30, 20251,995.81,977.81,977.82,007.51,977.842
June 27, 20251,9761,983.41,983.41,983.41,975.362,334
June 26, 20251,980.61,958.61,958.61,980.61,955.52,200
June 25, 20251,974.81,962.81,962.81,975.531,962.81,257
June 24, 20251,9911,980.41,980.41,9911,977.6829
June 23, 20251,931.61,955.31,955.31,957.561,931.6410
June 20, 20251,9561,951.41,951.41,964.51,951.4414
June 19, 20251,951.61,939.71,939.71,952.121,939.7254
June 18, 20251,968.21,964.51,964.51,968.21,958.690
June 17, 20251,971.81,9691,9691,972.771,96998
June 16, 20251,9791,987.61,987.61,987.61,977.828
June 13, 20251,973.131,973.71,973.71,974.671,973.13380
June 12, 20251,999.21,998.31,998.32,004.51,995.871,720
June 11, 20252,0232,0132,0132,025.052,0131,643
June 10, 20252,024.52,022.752,022.752,025.632,015.8516
June 09, 20252,023.52,0232,0232,026.22,02048,539
June 06, 20252,018.52,023.52,023.52,024.792,015.542,120
June 05, 20252,0202,019.52,019.52,0272,013.051,575
June 04, 20252,0152,016.52,016.52,018.52,012.5369
June 03, 20252,0022,005.752,005.752,005.752,000.64143
June 02, 20251,9992,0102,0102,0101,996.73450
May 30, 20252,011.52,011.752,011.752,021.32,011.538
May 29, 20252,030.52,015.52,015.52,030.52,0132,565
May 28, 20252,0232,014.752,014.752,024.82,014.75270
May 27, 20252,0282,029.52,029.52,034.52,020.5976
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved