UK markets close in 3 hours 39 minutes

UBS ETF MSCI EMU GBPH A dis (UB0F.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,380.60+17.10 (+1.25%)
As of 09:49AM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241,380.601,380.601,380.601,380.601,380.606
03 May 20241,365.601,365.601,365.601,363.501,363.50678
02 May 20241,360.401,360.401,358.201,356.401,356.40604
01 May 20241,347.901,347.901,347.901,347.901,347.90-
30 Apr 20241,372.401,372.401,372.401,358.201,358.20678
29 Apr 20241,378.001,378.001,375.001,371.201,371.204,450
26 Apr 20241,365.401,377.401,364.201,373.301,373.306,026
25 Apr 20241,360.401,361.401,344.601,352.201,352.204,741
24 Apr 20241,371.401,371.401,371.401,366.001,366.00678
23 Apr 20241,364.801,369.201,364.801,371.501,371.505,510
22 Apr 20241,350.461,352.351,350.461,349.701,349.703
19 Apr 20241,335.601,341.601,334.801,342.501,342.502,585
18 Apr 20241,347.101,347.101,347.101,347.101,347.10-
17 Apr 20241,343.801,349.801,342.601,342.601,342.602,034
16 Apr 20241,339.201,339.201,338.401,342.101,342.101,356
15 Apr 20241,371.401,373.801,371.401,358.401,358.402,034
12 Apr 20241,360.201,360.201,360.201,351.501,351.50678
11 Apr 20241,349.001,349.001,349.001,355.001,355.00678
10 Apr 20241,363.501,363.501,363.501,363.501,363.50-
09 Apr 20241,360.901,360.901,360.901,360.901,360.90-
08 Apr 20241,375.101,375.101,375.101,375.101,375.10-
05 Apr 20241,359.941,359.941,359.941,365.101,365.103
04 Apr 20241,379.601,379.601,379.601,379.601,379.60-
03 Apr 20241,378.401,378.401,378.401,378.401,378.40-
02 Apr 20241,372.001,372.001,371.001,372.301,372.301,356
28 Mar 20241,383.001,383.001,383.001,383.001,383.00-
27 Mar 20241,384.601,384.601,384.601,381.101,381.10678
26 Mar 20241,377.101,377.101,377.101,377.101,377.10-
25 Mar 20241,368.801,369.551,366.401,371.601,371.603,990
22 Mar 20241,365.801,365.801,365.801,368.601,368.60678
21 Mar 20241,370.601,370.601,370.601,370.601,370.60-
20 Mar 20241,350.201,355.401,350.201,356.001,356.002,714
19 Mar 20241,356.301,356.301,356.301,356.301,356.30-
18 Mar 20241,349.801,349.801,349.801,349.801,349.80-
15 Mar 20241,353.301,353.301,353.301,353.301,353.30-
14 Mar 20241,352.301,352.301,352.301,352.301,352.30-
13 Mar 20241,359.401,359.401,359.401,353.901,353.90678
12 Mar 20241,350.501,350.501,350.501,350.501,350.50-
11 Mar 20241,336.001,336.001,336.001,337.001,337.00678
08 Mar 20241,344.301,344.301,344.301,344.301,344.30-
07 Mar 20241,347.601,347.601,347.601,347.601,347.60-
06 Mar 20241,332.151,332.151,332.151,332.801,332.803
05 Mar 20241,327.601,327.601,327.601,327.001,327.00678
04 Mar 20241,330.001,330.001,330.001,329.501,329.50678
01 Mar 20241,327.301,327.301,327.301,327.301,327.30-
29 Feb 20241,323.201,323.201,323.201,323.201,323.20-
28 Feb 20241,323.801,323.801,323.801,323.801,323.80-
27 Feb 20241,326.601,326.601,326.601,326.601,326.60-
26 Feb 20241,320.201,320.201,320.201,320.201,320.20-
23 Feb 20241,324.801,324.801,324.801,324.801,324.80-
22 Feb 20241,320.871,320.871,320.141,320.301,320.304
21 Feb 20241,301.601,301.601,301.601,301.301,301.3022
20 Feb 20241,298.201,298.201,298.201,298.201,298.20-
19 Feb 20241,300.101,300.101,300.101,300.101,300.10-
16 Feb 20241,300.601,300.601,300.601,300.601,300.60-
15 Feb 20241,293.401,293.401,293.401,293.401,293.40386
14 Feb 20241,283.201,283.201,283.201,284.101,284.10678
13 Feb 20241,284.801,284.801,284.761,279.601,279.60697
12 Feb 20241,293.601,293.601,293.601,293.601,293.60-
09 Feb 20241,287.201,288.401,284.601,286.001,286.002,052
08 Feb 20241,283.801,283.801,283.801,283.801,283.80-
07 Feb 20241,280.401,281.201,280.401,277.801,277.801,356
06 Feb 20241,277.941,277.941,277.941,282.201,282.203
05 Feb 20241,272.001,272.001,272.001,272.001,272.00-
02 Feb 20241,273.901,273.901,273.901,273.901,273.90-
01 Feb 20241,269.801,269.801,269.801,269.801,269.80-
01 Feb 20240.0555 Dividend
31 Jan 20241,284.001,285.801,283.601,282.901,282.842,712
30 Jan 20241,280.601,280.601,280.601,284.601,284.54678
29 Jan 20241,276.601,276.601,276.201,279.201,279.142,034
26 Jan 20241,280.401,280.401,280.401,280.401,280.34-
25 Jan 20241,267.701,267.701,267.701,267.701,267.65-
24 Jan 20241,264.201,264.201,264.201,264.201,264.15-
23 Jan 20241,242.601,242.601,242.601,242.601,242.55-
22 Jan 20241,247.601,248.401,247.001,246.801,246.753,870
19 Jan 20241,236.301,236.301,236.301,236.301,236.25-
18 Jan 20241,237.401,237.401,237.401,237.401,237.35-
17 Jan 20241,225.201,225.201,225.201,225.201,225.15-
16 Jan 20241,236.701,236.701,236.701,236.701,236.65-
15 Jan 20241,239.801,239.801,238.601,240.901,240.851,202
12 Jan 20241,245.801,245.801,245.801,245.801,245.75-
11 Jan 20241,246.401,246.401,235.001,235.001,234.952,394
10 Jan 20241,243.101,243.101,243.101,243.101,243.05-
09 Jan 20241,242.801,244.601,241.001,243.801,243.752,712
08 Jan 20241,240.601,240.601,237.001,247.101,247.051,356
05 Jan 20241,238.801,238.801,234.351,243.001,242.95682
04 Jan 20241,243.401,243.401,243.401,244.301,244.25678
03 Jan 20241,236.401,236.401,236.401,236.401,236.35-
02 Jan 20241,254.001,254.001,254.001,254.001,253.95-
29 Dec 20231,257.601,257.601,256.401,257.501,257.451,356
28 Dec 20231,260.601,260.601,260.601,254.601,254.55678
27 Dec 20231,256.601,256.601,256.601,258.201,258.15678
22 Dec 20231,252.501,252.501,252.501,252.501,252.45-
21 Dec 20231,253.201,253.201,253.201,254.001,253.95678
20 Dec 20231,258.801,260.401,252.911,258.801,258.752,036
19 Dec 20231,256.601,257.401,256.601,257.401,257.351,356
18 Dec 20231,256.201,256.401,253.001,252.801,252.751,561
15 Dec 20231,264.201,264.401,263.801,261.301,261.252,034
14 Dec 20231,268.801,268.801,263.601,259.501,259.45827
13 Dec 20231,249.601,249.601,249.601,249.601,249.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...