UBS MSCI EMU Socially Responsible UCITS ETF EUR dis (UB39.L) LSE

11,176.00

-53(-0.47%)

Updated at April 02 03:14PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11,086.32	11,176	11,176	11,176	11,042	356
April 01, 2026	11,290	11,229	11,229	11,290	11,210	133
March 31, 2026	10,881.4	10,926	10,926	10,941.5	10,838	135
March 30, 2026	10,774.8	10,803	10,803	10,806	10,743.4	118
March 27, 2026	10,768.6	10,727	10,727	10,768.6	10,705.63	41
March 26, 2026	10,976.3	10,840	10,840	10,976.3	10,840	259
March 25, 2026	11,044	10,987	10,987	11,051.94	10,920.72	2,885
March 24, 2026	10,888	10,857	10,857	10,890	10,772.84	938
March 23, 2026	10,536	10,836	10,836	11,069.8	10,536	142
March 20, 2026	10,945.4	10,818	10,818	10,996	10,818	208
March 19, 2026	11,174	10,949	10,949	11,174	10,946	357
March 18, 2026	11,486.6	11,309	11,309	11,486.6	11,309	356
March 17, 2026	11,342	11,365	11,365	11,402.26	11,342	334
March 16, 2026	11,306	11,318	11,318	11,360.6	11,306	146
March 13, 2026	11,228.8	11,271	11,271	11,362	11,228.8	132
March 12, 2026	11,280.3	11,309	11,309	11,338	11,280.3	453
March 11, 2026	11,422	11,350	11,350	11,422	11,318	670
March 10, 2026	11,522	11,466	11,466	11,522	11,382.7	181
March 09, 2026	11,064	11,197	11,197	11,209.4	11,064	800
March 06, 2026	11,424	11,319	11,319	11,424	11,235.39	69
March 05, 2026	11,659	11,486	11,486	11,714.6	11,486	111
March 04, 2026	11,519.4	11,669	11,669	11,696	11,519.4	38
March 03, 2026	11,569.4	11,480	11,480	11,588	11,456.4	29
March 02, 2026	11,998	11,927	11,927	11,998	11,878.8	416
February 27, 2026	12,212.1	12,140	12,140	12,214	12,140	147
February 26, 2026	12,113.5	12,114	12,114	12,144	12,091.8	202
February 25, 2026	12,086	12,087	12,087	12,087	12,050.3	443
February 24, 2026	11,998.8	11,982	11,982	12,015.55	11,980	51
February 23, 2026	12,090	12,015	12,015	12,090	12,015	193
February 20, 2026	12,001.3	12,048	0	12,056	11,994	144
February 19, 2026	11,913.4	11,932	0	11,932	11,885.34	382
February 18, 2026	11,868	11,926	0	11,927.3	11,863.5	1,248
February 17, 2026	11,735.74	11,836	0	11,836	11,735.74	1,688
February 16, 2026	11,764.6	11,719	0	11,788	11,719	570
February 13, 2026	11,898	11,788	0	11,898	11,760.5	266
February 12, 2026	11,986	11,821	0	12,102	11,821	598
February 11, 2026	11,976	11,826	0	11,976	11,822	263
February 10, 2026	11,912	11,892	0	11,926.61	11,892	350
February 09, 2026	11,974	11,904	0	11,974	11,810	145
February 06, 2026	11,676	11,797	0	11,797	11,676	93
February 05, 2026	11,808	11,768	0	11,882	11,733.95	258
February 04, 2026	11,704	11,696	0	11,747.23	11,694.1	241
February 03, 2026	11,759.5	11,659	0	11,759.5	11,635.35	192
February 02, 2026	11,594	11,750	0	11,763.9	11,578	3,485
January 30, 2026	11,645.5	11,623	0	11,670	11,623	349
January 29, 2026	11,658.7	11,554	0	11,676	11,554	588
January 28, 2026	11,751.4	11,664	0	11,756	11,664	1,185
January 27, 2026	11,733.4	11,773	0	11,773	11,730	317
January 26, 2026	11,664	11,695	0	11,710	11,618	1,473
January 23, 2026	11,722	11,643	0	11,722	11,616.7	1,422
January 22, 2026	11,748	11,764	0	11,768	11,726.81	1,263
January 21, 2026	11,640.1	11,640	0	11,732	11,590	299
January 20, 2026	11,648	11,696	0	11,696	11,610.5	27
January 19, 2026	11,725	11,707	0	11,742	11,696.7	75
January 16, 2026	11,912	11,895	0	11,918.91	11,895	273
January 15, 2026	11,912	11,987	0	11,987	11,912	458
January 14, 2026	11,929.83	11,881	0	11,929.83	11,881	32
January 13, 2026	11,904	11,908	0	11,919.6	11,892	2,078
January 12, 2026	11,920	11,920	0	11,920	11,875.6	162
January 09, 2026	11,836	11,909	0	11,909	11,836	775