Canada markets open in 7 hours 49 minutes

UBS(Lux)Fund Solutions – MSCI EMU UCITS ETF(hedged GBP)A-acc (UB0E.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,645.20+12.60 (+0.77%)
At close: 10:20AM BST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20241,645.201,645.201,645.201,645.201,645.20-
Jun 19, 20241,629.121,629.121,629.121,625.201,625.201,000
Jun 18, 20241,632.601,632.601,632.601,632.601,632.60-
Jun 17, 20241,622.101,622.101,622.101,622.101,622.10-
Jun 14, 20241,616.331,616.331,616.331,612.601,612.6050
Jun 13, 20241,641.201,641.201,641.201,641.201,641.20-
Jun 12, 20241,673.201,673.201,673.201,673.201,673.20-
Jun 11, 20241,652.201,652.201,652.201,652.201,652.20-
Jun 10, 20241,667.401,667.401,667.401,667.401,667.40-
Jun 07, 20241,675.991,675.991,675.991,680.601,680.60405
Jun 06, 20241,688.601,688.801,685.401,686.801,686.80645
Jun 05, 20241,676.301,676.301,676.301,676.301,676.30-
Jun 04, 20241,663.781,663.781,663.781,656.801,656.80657
Jun 03, 20241,674.801,674.801,674.001,670.701,670.701,016
May 31, 20241,661.001,661.001,661.001,661.001,661.00-
May 30, 20241,662.301,662.301,662.301,662.301,662.30-
May 29, 20241,655.601,655.601,655.601,655.601,655.60-
May 28, 20241,675.601,675.601,675.601,675.601,675.60-
May 24, 202416.7616.7616.7616.7616.76-
May 23, 20241,675.501,675.501,675.501,675.501,675.50-
May 22, 20241,673.801,673.801,673.801,673.901,673.9093
May 21, 20241,678.301,678.301,678.301,678.301,678.30-
May 20, 20241,684.701,684.701,684.701,684.701,684.70-
May 17, 20241,679.701,679.701,679.701,679.701,679.70-
May 16, 20241,683.601,684.601,683.601,683.301,683.301,016
May 15, 20241,683.171,686.401,683.171,688.501,688.502,802
May 14, 20241,680.401,680.401,680.401,680.401,680.40-
May 13, 20241,675.201,675.201,675.201,676.901,676.90728
May 10, 20241,675.951,675.951,675.951,674.901,674.90728
May 09, 20241,666.301,666.301,666.301,666.301,666.30-
May 08, 20241,657.401,658.001,656.201,658.001,658.001,112
May 07, 20241,651.601,651.601,651.601,651.601,651.60-
May 03, 20241,628.801,629.201,620.201,620.201,620.203,179
May 02, 20241,611.601,611.601,611.601,611.601,611.60-
May 01, 20241,601.501,601.501,601.501,601.501,601.50-
Apr 30, 20241,628.801,628.801,628.801,612.301,612.301,016
Apr 29, 20241,629.901,629.901,629.901,629.901,629.90-
Apr 26, 20241,631.501,631.501,631.501,631.501,631.50-
Apr 25, 20241,609.501,609.501,609.501,609.501,609.50-
Apr 24, 20241,628.401,628.401,628.401,623.101,623.10183
Apr 23, 20241,622.401,622.401,622.401,627.601,627.6010
Apr 22, 20241,604.001,605.431,604.001,605.501,605.502,734
Apr 19, 20241,595.001,595.001,595.001,595.001,595.00-
Apr 18, 20241,600.901,600.901,600.901,600.901,600.90-
Apr 17, 20241,595.501,595.501,595.501,595.501,595.50-
Apr 16, 20241,593.501,593.501,593.501,593.501,593.50-
Apr 15, 20241,613.601,613.601,613.601,613.601,613.60-
Apr 12, 20241,623.401,623.401,623.401,608.901,608.90906
Apr 11, 20241,628.021,628.021,628.021,612.301,612.3067
Apr 10, 20241,620.001,620.001,620.001,620.001,620.00-
Apr 09, 20241,618.701,618.701,618.701,618.701,618.70-
Apr 08, 20241,634.001,634.001,634.001,634.001,634.00-
Apr 05, 20241,622.601,622.601,622.601,622.601,622.60-
Apr 04, 20241,641.901,641.901,641.901,641.901,641.90-
Apr 03, 20241,638.401,638.401,638.401,638.401,638.40-
Apr 02, 20241,630.801,630.801,630.801,630.801,630.80-
Mar 28, 202416.4416.4416.4416.4416.44-
Mar 27, 202416.4216.4216.4216.4216.42-
Mar 26, 202416.3716.3716.3716.3716.37-
Mar 25, 202416.3116.3116.3116.3116.31-
Mar 22, 202416.2816.2816.2816.2816.28-
Mar 21, 202416.3016.3016.3016.3016.30-
Mar 20, 202416.1316.1316.1316.1316.13-
Mar 19, 202416.1116.1116.1116.1116.11-
Mar 18, 202416.0516.0516.0516.0516.05-
Mar 15, 20241,608.401,608.401,608.401,608.401,608.40-
Mar 14, 20241,603.001,603.001,603.001,606.101,606.1014
Mar 13, 20241,608.601,608.601,608.601,608.601,608.60-
Mar 12, 20241,605.001,605.001,605.001,605.001,605.00-
Mar 11, 20241,588.501,588.501,588.501,588.501,588.50-
Mar 08, 20241,597.001,597.001,597.001,597.001,597.00-
Mar 07, 20241,601.401,601.401,601.401,601.401,601.40-
Mar 06, 20241,584.001,584.001,584.001,584.001,584.00-
Mar 05, 20241,576.801,576.801,576.801,576.801,576.80-
Mar 04, 202415.8115.8115.8115.8115.81-
Mar 01, 20241,571.601,577.001,571.601,577.001,577.004
Feb 29, 20241,572.901,572.901,572.901,572.901,572.90-
Feb 28, 20241,572.901,572.901,572.901,572.901,572.90-
Feb 27, 20241,575.701,575.701,575.701,575.701,575.70-
Feb 26, 20241,569.601,569.601,569.601,569.601,569.60-
Feb 23, 20241,572.501,572.501,572.501,572.501,572.50-
Feb 22, 20241,568.801,568.801,568.801,568.801,568.80-
Feb 21, 20241,545.601,545.601,545.601,545.601,545.60-
Feb 20, 20241,542.501,542.501,542.501,542.501,542.50-
Feb 19, 20241,543.101,543.101,543.101,543.101,543.10-
Feb 16, 20241,543.501,543.501,543.501,543.501,543.50-
Feb 15, 20241,533.201,533.201,533.201,537.601,537.60331
Feb 14, 20241,526.201,526.201,526.201,526.201,526.20-
Feb 13, 20241,520.001,520.001,520.001,520.001,520.00-
Feb 12, 20241,535.701,535.701,535.701,535.701,535.70-
Feb 09, 20241,528.101,528.101,528.101,528.101,528.10-
Feb 08, 20241,527.201,527.201,527.201,527.201,527.20-
Feb 07, 20241,518.901,518.901,518.901,518.901,518.90-
Feb 06, 20241,524.801,524.801,524.801,524.801,524.80-
Feb 05, 20241,512.701,512.701,512.701,512.701,512.70-
Feb 02, 20241,513.601,513.601,513.601,513.601,513.60-
Feb 01, 20241,510.201,510.201,510.201,510.201,510.20350
Jan 31, 20241,517.401,517.401,517.401,517.401,517.40-
Jan 30, 20241,519.901,519.901,519.901,519.901,519.90-
Jan 29, 20241,513.801,513.801,513.801,513.801,513.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...