UK markets closed

UBS ETF Fact MSCI EMU PrmVal EUR A dis (UD03.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,756.60+156.10 (+9.75%)
At close: 04:16PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202417.4117.4117.4117.4117.41-
07 May 202417.2717.2717.2717.2717.27-
03 May 202416.9816.9816.9816.9816.98-
02 May 202416.8516.8516.8516.8516.85-
01 May 202416.7116.7116.7116.7116.71-
30 Apr 202416.7516.7516.7516.7516.75-
29 Apr 202416.8416.8416.8416.8416.84-
26 Apr 202416.8916.8916.8916.8916.89-
25 Apr 202416.7316.7316.7316.7316.73-
24 Apr 202416.8716.8716.8716.8716.87-
23 Apr 202416.9516.9516.9516.9516.95-
22 Apr 202416.8616.8616.8616.8616.86-
19 Apr 20241,663.301,663.301,663.301,663.301,663.30-
18 Apr 20241,657.801,657.801,657.801,656.101,656.102
17 Apr 20241,644.201,644.201,644.201,646.901,646.902
16 Apr 20241,638.701,638.701,638.701,638.701,638.70-
15 Apr 20241,658.901,658.901,658.901,658.901,658.90-
12 Apr 20241,654.201,654.201,654.201,656.701,656.701
11 Apr 20241,659.901,659.901,659.901,659.901,659.90-
10 Apr 20241,667.401,667.401,667.401,667.401,667.40-
09 Apr 20241,669.701,669.701,669.701,669.701,669.70-
08 Apr 20241,677.401,677.401,677.401,675.001,675.001
05 Apr 20241,669.301,669.301,669.301,669.301,669.30-
04 Apr 20241,681.301,681.301,681.301,681.301,681.30-
03 Apr 20241,674.001,674.001,674.001,674.001,674.00-
02 Apr 20241,669.801,669.801,669.801,671.901,671.9012
28 Mar 20241,681.301,681.301,681.301,681.301,681.30-
27 Mar 20241,687.401,687.401,687.401,685.801,685.80730
26 Mar 20241,683.401,683.401,683.401,680.601,680.606
25 Mar 20241,679.601,679.601,679.601,679.601,679.60-
22 Mar 20241,680.201,680.201,680.201,680.201,680.20-
21 Mar 20241,672.601,672.601,672.601,672.601,672.60-
20 Mar 20241,658.801,658.801,658.801,658.801,658.80-
19 Mar 20241,649.601,649.601,649.601,654.201,654.201
18 Mar 20241,648.901,648.901,648.901,648.901,648.90-
15 Mar 20241,660.001,660.001,660.001,660.001,660.00-
14 Mar 20241,652.201,652.201,652.201,652.201,652.20-
13 Mar 20241,657.701,657.701,657.701,657.701,657.70-
12 Mar 20241,654.801,654.801,654.801,654.801,654.80-
11 Mar 20241,637.801,637.801,637.801,637.801,637.80-
08 Mar 202416.4016.4016.4016.4016.40-
07 Mar 202416.4016.4016.4016.4016.40-
06 Mar 202416.4016.4016.4016.4016.40-
05 Mar 202416.3816.3816.3816.3816.38-
04 Mar 202416.3616.3616.3616.3616.36-
01 Mar 202416.4316.4316.4316.4316.43-
29 Feb 202416.4516.4516.4516.4516.45-
28 Feb 202416.4016.4016.4016.4016.40-
27 Feb 20241,648.301,648.301,648.301,648.301,648.30-
26 Feb 20241,635.001,635.001,635.001,637.501,637.50117
23 Feb 20241,640.101,640.101,640.101,640.101,640.10-
22 Feb 20241,641.301,641.301,641.301,641.301,641.30-
21 Feb 20241,627.101,627.101,627.101,627.101,627.10-
20 Feb 20241,622.901,622.901,622.901,622.901,622.90-
19 Feb 20241,622.701,622.701,622.701,622.701,622.70-
16 Feb 20241,620.201,620.201,620.201,620.201,620.20-
15 Feb 20241,614.601,614.601,614.601,614.601,614.60-
14 Feb 20241,598.401,598.401,598.401,598.401,598.40-
13 Feb 20241,587.301,587.301,587.301,587.301,587.30-
12 Feb 20241,601.701,601.701,601.701,601.701,601.70-
09 Feb 20241,592.301,592.301,592.301,592.301,592.30-
08 Feb 20241,594.001,594.001,594.001,597.401,597.4040
07 Feb 20241,590.101,590.101,590.101,590.101,590.10-
06 Feb 20241,599.201,599.201,599.201,599.201,599.20-
05 Feb 20241,595.201,595.201,595.201,595.201,595.20-
02 Feb 20241,593.301,593.301,593.301,593.301,593.30-
01 Feb 20241,590.901,590.901,590.901,590.901,590.90-
31 Jan 20241,599.401,599.401,599.401,599.401,599.40-
30 Jan 20241,608.001,608.001,608.001,606.001,606.002
29 Jan 20241,603.801,603.801,603.801,603.801,603.80-
26 Jan 20241,604.501,604.501,604.501,604.501,604.50-
25 Jan 20241,596.301,596.301,596.301,596.301,596.30-
24 Jan 20241,595.801,595.801,595.801,595.801,595.80-
23 Jan 20241,585.701,585.701,585.701,585.701,585.70-
22 Jan 20241,584.101,584.101,584.101,584.101,584.10-
19 Jan 20241,580.901,580.901,580.901,580.901,580.90-
18 Jan 20241,577.901,577.901,577.901,577.901,577.90-
17 Jan 20241,571.201,571.201,571.201,571.201,571.20-
16 Jan 20241,592.001,592.001,592.001,592.001,592.00-
15 Jan 20241,603.301,603.301,603.301,603.301,603.30-
12 Jan 20241,602.401,602.401,602.401,602.401,602.40-
11 Jan 20241,597.501,597.501,597.501,597.501,597.50-
10 Jan 20241,603.701,603.701,603.701,603.701,603.70-
09 Jan 20241,607.701,607.701,607.701,607.701,607.70-
08 Jan 20241,614.201,614.201,614.201,614.201,614.20-
05 Jan 20241,609.401,609.401,609.401,611.201,611.20140
04 Jan 20241,619.801,619.801,619.801,619.801,619.80-
03 Jan 20241,608.101,608.101,608.101,608.101,608.10-
02 Jan 20241,637.901,637.901,637.901,637.901,637.90-
29 Dec 20231,642.001,642.001,642.001,642.001,642.00-
28 Dec 20231,637.301,637.301,637.301,637.301,637.30-
27 Dec 20231,635.601,635.601,635.601,641.301,641.30217
22 Dec 20231,630.401,630.401,630.401,630.401,630.40-
21 Dec 20231,631.901,631.901,631.901,631.901,631.90-
20 Dec 20231,631.001,631.001,631.001,631.001,631.00-
19 Dec 20231,620.101,620.101,620.101,620.101,620.10-
18 Dec 20231,616.101,616.101,616.101,616.101,616.10-
15 Dec 20231,614.501,614.501,614.501,614.501,614.50-
14 Dec 20231,614.001,614.001,614.001,614.001,614.00-
13 Dec 20231,597.601,597.601,597.601,597.601,597.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...