Yahoo

Mail

UK markets closed

NIKKEI 225
39,069.68
+282.30(+0.73%)
HANG SENG
19,636.22
+82.61(+0.42%)
CRUDE OIL
79.65
-0.15(-0.19%)
GOLD FUTURES
2,433.30
-5.20(-0.21%)
DOW
39,806.77
-196.82(-0.49%)
Bitcoin GBP
54,883.54
+2,631.52(+5.04%)

Stocks

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

The latest investor updates on stocks that are trending on Monday

UBS ETF Fact MSCI EMU Qual CHFH A acc (EQLTS.SW)

Swiss - Swiss Delayed price. Currency in CHF

Add to watchlist

24.51

+0.09

(+0.37%)

At close: 09:00AM CEST

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	24.51	24.51	24.51	24.51	24.51	151
16 May 2024	24.42	24.42	24.42	24.42	24.42	71
15 May 2024	24.24	24.42	24.24	24.42	24.42	292
14 May 2024	24.18	24.24	24.18	24.24	24.24	73
13 May 2024	24.33	24.33	24.17	24.17	24.17	359
10 May 2024	24.33	24.33	24.33	24.33	24.33	30
08 May 2024	24.04	24.06	24.04	24.06	24.06	38
07 May 2024	23.94	23.99	23.92	23.99	23.99	1,595
06 May 2024	23.74	23.76	23.68	23.68	23.68	1,055
03 May 2024	23.31	23.67	23.31	23.58	23.58	692
02 May 2024	23.28	23.28	23.16	23.22	23.22	9,114
30 Apr 2024	23.48	23.48	23.48	23.48	23.48	358
29 Apr 2024	23.76	23.76	23.60	23.60	23.60	999
26 Apr 2024	23.54	23.73	23.54	23.73	23.73	1,223
25 Apr 2024	23.25	23.40	23.25	23.40	23.40	377
24 Apr 2024	23.89	23.89	23.89	23.89	23.89	411
23 Apr 2024	23.56	23.82	23.56	23.82	23.82	152
22 Apr 2024	23.23	23.50	23.23	23.45	23.45	459
19 Apr 2024	23.26	23.44	23.13	23.44	23.44	786
18 Apr 2024	23.32	23.32	23.31	23.31	23.31	83
17 Apr 2024	23.57	23.57	23.57	23.57	23.57	252
16 Apr 2024	23.41	23.86	23.41	23.86	23.86	2,519
15 Apr 2024	23.85	24.02	23.75	23.75	23.75	86
12 Apr 2024	23.95	23.95	23.89	23.89	23.89	252
11 Apr 2024	24.05	24.08	24.05	24.08	24.08	196
10 Apr 2024	24.00	24.00	23.86	23.86	23.86	12,127
09 Apr 2024	24.10	24.10	24.06	24.06	24.06	3,413
08 Apr 2024	24.00	24.14	24.00	24.13	24.13	27,229
05 Apr 2024	24.00	24.18	23.75	24.18	24.18	41,441
04 Apr 2024	24.05	24.38	24.05	24.38	24.38	176
03 Apr 2024	24.22	24.39	24.22	24.39	24.39	922
02 Apr 2024	24.38	24.73	24.32	24.32	24.32	2,097
28 Mar 2024	24.56	24.56	24.56	24.56	24.56	-
27 Mar 2024	24.23	24.60	24.23	24.60	24.60	656
26 Mar 2024	24.58	24.58	24.32	24.42	24.42	691
25 Mar 2024	24.43	24.43	24.43	24.43	24.43	199
22 Mar 2024	24.18	24.36	24.18	24.36	24.36	546
21 Mar 2024	24.20	24.66	24.20	24.66	24.66	575
20 Mar 2024	24.10	24.10	24.10	24.10	24.10	1,352
19 Mar 2024	24.41	24.41	24.41	24.41	24.41	218
18 Mar 2024	24.42	24.42	24.29	24.33	24.33	1,857
15 Mar 2024	24.13	24.40	24.13	24.39	24.39	3,063
14 Mar 2024	24.57	24.57	24.39	24.39	24.39	171
13 Mar 2024	24.51	24.51	24.30	24.33	24.33	1,228
12 Mar 2024	24.06	24.36	24.05	24.36	24.36	599
11 Mar 2024	24.17	24.17	24.16	24.16	24.16	63
08 Mar 2024	24.26	24.26	24.26	24.26	24.26	86
07 Mar 2024	23.99	24.63	23.99	24.63	24.63	703
06 Mar 2024	24.15	24.30	24.14	24.30	24.30	423
05 Mar 2024	24.01	24.25	24.01	24.17	24.17	517
04 Mar 2024	24.36	24.45	24.35	24.45	24.45	1,267
01 Mar 2024	24.05	24.41	24.05	24.41	24.41	351
29 Feb 2024	24.27	24.27	24.27	24.27	24.27	89
28 Feb 2024	24.24	24.24	24.24	24.24	24.24	305
27 Feb 2024	23.89	24.33	23.89	24.33	24.33	1,297
26 Feb 2024	24.08	24.24	23.92	24.24	24.24	273
23 Feb 2024	24.19	24.19	24.19	24.19	24.19	-
22 Feb 2024	23.92	24.19	23.92	24.19	24.19	4,622
21 Feb 2024	23.80	23.80	23.80	23.80	23.80	277
20 Feb 2024	23.86	23.86	23.79	23.79	23.79	976
19 Feb 2024	23.81	23.85	23.81	23.85	23.85	83
16 Feb 2024	23.86	23.99	23.86	23.93	23.93	1,005
15 Feb 2024	23.72	23.72	23.50	23.50	23.50	2,410
14 Feb 2024	23.56	23.56	23.56	23.56	23.56	391
13 Feb 2024	23.58	23.59	23.45	23.45	23.45	4,214
12 Feb 2024	23.84	23.84	23.84	23.84	23.84	237
09 Feb 2024	23.50	23.73	23.50	23.73	23.73	312
08 Feb 2024	23.09	23.50	23.09	23.50	23.50	302
07 Feb 2024	23.14	23.42	23.14	23.42	23.42	657
06 Feb 2024	23.17	23.24	23.17	23.24	23.24	826
05 Feb 2024	22.75	22.91	22.75	22.91	22.91	228
02 Feb 2024	23.16	23.16	23.07	23.11	23.11	344
01 Feb 2024	23.04	23.06	22.89	23.06	23.06	2,928
31 Jan 2024	22.81	23.10	22.81	23.10	23.10	373
30 Jan 2024	23.04	23.19	23.04	23.19	23.19	108
29 Jan 2024	22.76	23.13	22.76	23.13	23.13	494
26 Jan 2024	22.82	22.82	22.75	22.75	22.75	132
25 Jan 2024	22.65	22.65	22.65	22.65	22.65	-
24 Jan 2024	22.65	22.65	22.65	22.65	22.65	60
23 Jan 2024	22.08	22.08	22.08	22.08	22.08	262
22 Jan 2024	22.08	22.23	22.08	22.23	22.23	157
19 Jan 2024	22.02	22.11	21.67	21.83	21.83	1,759
18 Jan 2024	21.83	21.83	21.83	21.83	21.83	-
17 Jan 2024	21.67	21.73	21.67	21.73	21.73	68
16 Jan 2024	21.77	21.85	21.77	21.80	21.80	376
15 Jan 2024	21.88	21.88	21.88	21.88	21.88	-
12 Jan 2024	21.88	21.88	21.88	21.88	21.88	-
11 Jan 2024	21.88	21.88	21.88	21.88	21.88	199
10 Jan 2024	21.55	21.90	21.55	21.90	21.90	844
09 Jan 2024	21.66	21.90	21.66	21.90	21.90	444
08 Jan 2024	21.84	21.94	21.84	21.94	21.94	504
05 Jan 2024	21.42	21.80	21.42	21.80	21.80	1,298
04 Jan 2024	21.81	21.81	21.81	21.81	21.81	712
03 Jan 2024	22.12	22.22	21.88	21.88	21.88	2,202
29 Dec 2023	22.50	22.50	22.50	22.50	22.50	450
28 Dec 2023	22.35	22.48	22.35	22.48	22.48	6,306
27 Dec 2023	22.53	22.53	22.53	22.53	22.53	90
22 Dec 2023	22.21	22.45	22.20	22.45	22.45	2,428
21 Dec 2023	22.42	22.42	22.42	22.42	22.42	56
20 Dec 2023	22.51	22.56	22.19	22.56	22.56	413
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22539,069.68+282.30(+0.73%)

HANG SENG19,636.22+82.61(+0.42%)

CRUDE OIL79.65-0.15(-0.19%)

GOLD FUTURES2,433.30-5.20(-0.21%)

DOW39,806.77-196.82(-0.49%)

Bitcoin GBP54,883.54+2,631.52(+5.04%)

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

UBS ETF Fact MSCI EMU Qual CHFH A acc (EQLTS.SW)

NIKKEI 225
39,069.68
+282.30(+0.73%)

HANG SENG
19,636.22
+82.61(+0.42%)

CRUDE OIL
79.65
-0.15(-0.19%)

GOLD FUTURES
2,433.30
-5.20(-0.21%)

DOW
39,806.77
-196.82(-0.49%)

Bitcoin GBP
54,883.54
+2,631.52(+5.04%)