UK markets open in 4 hours 18 minutes

UBS (Irl) ETF Public Limited Company - S&P 500 ESG UCITS ETF (4UBQ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
29.18+0.36 (+1.25%)
At close: 03:11PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202437.5137.6337.3037.3037.30-
27 Jun 202437.3137.4037.2837.3337.33-
26 Jun 202437.4937.5437.3137.3137.31-
25 Jun 202437.1037.3237.1037.1837.18-
24 Jun 202437.3137.3337.1237.1237.12-
21 Jun 202437.3937.4637.2637.2637.26-
20 Jun 202437.4837.6737.2537.2537.25-
19 Jun 202437.3537.4737.3537.3537.35-
18 Jun 202437.2837.3837.2637.3037.30-
17 Jun 202437.0837.2937.0337.2937.29-
14 Jun 202437.0637.1236.9737.0437.04-
13 Jun 202436.6936.8336.6736.8336.83-
12 Jun 202436.4936.7236.4936.6036.60-
11 Jun 202436.2836.3536.2836.2836.28-
10 Jun 202436.2136.3336.2136.2236.22-
07 Jun 202435.8836.2235.8836.2236.22-
06 Jun 202435.8736.0335.8135.8135.81-
05 Jun 202435.5335.8235.5335.8235.82-
04 Jun 202435.3835.4935.2535.3335.33-
03 Jun 202435.6535.6935.1335.1735.17-
31 May 202435.2235.2634.9835.0335.03-
30 May 202435.3835.4035.3135.3535.35-
29 May 202435.4735.5835.4435.5035.50-
28 May 2024------
27 May 202435.6535.6535.5435.6035.60-
24 May 202435.4535.5435.4535.5335.53-
23 May 202435.7235.8835.6035.6035.60-
22 May 202435.5635.6935.5135.5135.51-
21 May 202435.4435.5835.4435.5335.53-
20 May 202435.4635.5835.4435.4535.45-
17 May 202435.3135.5135.2935.2935.29-
16 May 202435.4235.5135.3535.3535.3514,082
15 May 2024------
14 May 202434.9935.1034.8934.9134.91-
13 May 202435.0635.1234.9534.9734.97-
10 May 202435.0735.1534.9534.9634.96-
09 May 202434.8334.9434.8334.8834.88-
08 May 202434.8134.9034.7934.8534.85-
07 May 202434.8534.9334.8534.9134.91-
06 May 202434.5134.6934.5134.6734.67-
03 May 2024------
02 May 2024------
30 Apr 2024------
29 Apr 202434.5634.7834.5634.6034.60-
26 Apr 202434.6134.6534.6034.6034.60-
25 Apr 202434.0434.0633.8333.8833.88-
24 Apr 202434.2434.3334.0634.1834.18-
23 Apr 202433.8834.1533.8834.1034.10-
22 Apr 202433.7433.8833.7233.8633.86-
19 Apr 202433.8833.9033.7233.7233.72-
18 Apr 202434.1334.2133.9233.9233.92-
17 Apr 202434.2634.4734.0434.0834.08-
16 Apr 202434.4434.4934.3034.4034.40-
15 Apr 202434.8335.1134.5034.5034.50-
12 Apr 202434.9935.2134.6534.6534.65-
11 Apr 202434.6034.9234.6034.9234.92-
10 Apr 202434.6934.6934.3734.4934.49-
09 Apr 202434.6334.6334.4134.4434.44-
08 Apr 202434.6734.6734.5434.5634.56-
05 Apr 202434.3334.6534.3334.6334.63-
04 Apr 202434.7234.8734.5134.5134.51-
03 Apr 202434.8334.9034.7634.7734.77-
02 Apr 202435.1735.1734.7634.8134.81-
28 Mar 202434.9935.1834.9935.1035.10-
27 Mar 202434.8834.9834.8134.8334.83-
26 Mar 202434.7934.9034.7934.8134.81-
25 Mar 202434.8334.9434.7834.7934.79-
22 Mar 202434.9935.0334.8834.9934.99-
21 Mar 202434.7234.9234.6734.7834.78-
20 Mar 202434.4434.5334.3234.4034.40-
19 Mar 202434.2334.2934.1334.2134.21-
18 Mar 202433.9434.2433.9434.2434.24-
15 Mar 2024------
14 Mar 202434.1734.2134.1334.1734.17-
13 Mar 202434.1534.1534.0434.0434.04-
12 Mar 2024------
11 Mar 202433.6333.6733.6233.6533.65-
08 Mar 2024------
07 Mar 202433.5033.8733.5033.8733.87-
06 Mar 202433.6733.7833.6733.7833.78-
05 Mar 202433.9633.9633.6533.6533.65-
04 Mar 202434.0134.1334.0134.1334.13-
01 Mar 202433.9734.0333.9734.0334.03-
29 Feb 202433.6533.6533.6033.6533.65-
28 Feb 202433.7633.7833.6933.6933.69-
27 Feb 202433.6333.7033.6333.7033.70-
26 Feb 202433.7833.8533.7833.8533.85-
23 Feb 202433.8333.9233.8333.9233.92-
22 Feb 202433.3533.6233.3533.6233.62-
21 Feb 202433.0633.1333.0633.1333.13-
20 Feb 202433.3433.4033.1033.1033.10-
19 Feb 202433.4033.5433.4033.5433.54-
16 Feb 202433.6233.7433.6233.7433.74-
15 Feb 202433.6233.6333.5333.5333.53-
14 Feb 202433.3733.5933.3733.5833.58-
13 Feb 202433.5733.5733.3833.4733.47-
12 Feb 202433.5633.5633.5633.5633.56-
09 Feb 202433.3833.5633.3833.5633.56-
08 Feb 202433.3533.3533.3533.3533.35-
07 Feb 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...