UK markets closed

UBS (Lux) Fund Solutions – MSCI United Kingdom UCITS ETF (UKCHF.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
14.75-0.06 (-0.41%)
At close: 05:28PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202414.8014.8114.7414.7514.7523,299
20 Jun 202414.7214.8114.6914.8114.8184,395
19 Jun 202414.6514.6914.6214.6914.694,636
18 Jun 202414.6514.6714.6114.6714.676,915
17 Jun 202414.6014.6414.5414.5614.5623,620
14 Jun 202414.6114.6114.5514.5914.5912,924
13 Jun 202414.7114.7814.5614.5814.5823,925
12 Jun 202414.6514.7414.6514.7014.7014,497
11 Jun 202414.8014.8014.5414.5414.543,896
10 Jun 202414.6114.7214.6114.7014.7011,605
07 Jun 202414.8614.8614.7414.7714.7713,348
06 Jun 202414.8014.8714.7714.8114.816,198
05 Jun 202414.8414.8414.7314.7614.7619,995
04 Jun 202414.7214.7914.6614.7614.7653,850
03 Jun 202414.9914.9914.7914.8014.80116,550
31 May 202414.7614.8214.7214.8014.8021,007
30 May 202414.6614.7514.6114.7514.7540,264
29 May 202414.7714.8114.6714.6714.6716,733
28 May 202414.9214.9214.7814.8114.8117,768
27 May 202414.9314.9914.9214.9614.96104,313
24 May 202414.7814.9514.7814.9514.95558,586
23 May 202415.1315.1314.9914.9914.9961,259
22 May 202415.1215.1215.0015.0215.0216,855
21 May 202415.1415.1415.0415.1415.1417,795
17 May 202415.1315.1315.0715.1215.122,771
16 May 202415.2015.2015.1115.1415.143,965
15 May 202415.1615.2015.1015.1115.116,288
14 May 202415.0615.1115.0615.0915.094,040
13 May 202415.0615.1815.0615.0815.086,801
10 May 202415.0315.1715.0315.1415.1416,719
08 May 202414.9315.0014.9214.9614.968,952
07 May 202414.7814.9114.7814.8814.8816,679
06 May 202414.6714.8614.6514.7914.794,554
03 May 202414.7014.8114.6514.7414.7421,739
02 May 202414.5314.6714.5314.6314.639,173
30 Apr 202414.6314.7914.6014.6014.60118,019
29 Apr 202414.6914.6914.5814.5814.583,854,435
26 Apr 202414.5314.5814.5114.5814.5813,849
25 Apr 202414.5014.5214.4014.4314.4321,635
24 Apr 202414.4514.4914.3714.3714.375,224
23 Apr 202414.3814.4614.3514.3814.388,064
22 Apr 202414.2714.3914.2014.3914.396,026
19 Apr 202413.9514.1913.9414.1814.1852,335
18 Apr 202414.0814.1614.0114.0114.01987
17 Apr 202414.0614.0714.0114.0314.035,624
16 Apr 202414.0914.1113.9314.0214.023,083
15 Apr 202414.3114.3114.2014.2814.282,709
12 Apr 202414.4114.4114.2714.2814.283,723
11 Apr 202414.1814.2714.1514.1914.191,434
10 Apr 202414.2314.3114.1614.1614.166,179
09 Apr 202414.1014.2614.1014.1714.172,209
08 Apr 202414.1114.2114.0914.1714.1750,902
05 Apr 202413.9814.1813.9814.0614.061,539
04 Apr 202414.2214.2514.1914.2514.2514,280
03 Apr 202414.0514.1914.0514.1414.1410,384
02 Apr 202414.1014.4014.1014.2914.293,094,461
28 Mar 202414.2714.2814.1714.2814.2893,103
27 Mar 202414.3014.3014.0714.1514.15428,157
26 Mar 202414.1814.3214.1014.3214.3266,715
25 Mar 202414.2514.2514.1014.2314.2388,117
22 Mar 202414.1514.2614.1314.1714.1710,568
21 Mar 202413.8614.0913.8614.0914.0920,736
20 Mar 202413.7113.9713.7113.9713.976,983
19 Mar 202413.8213.8713.7213.8713.875,271
18 Mar 202413.6513.8513.6513.8513.856,253
15 Mar 202413.7913.9113.7913.8113.8114,456
14 Mar 202413.9813.9813.7813.8713.876,122
13 Mar 202413.9013.9313.8013.9313.9315,272
12 Mar 202413.7913.9013.7613.8113.816,459
11 Mar 202413.5913.7013.5913.7013.7012,246
08 Mar 202413.6213.8513.6213.6413.647,389
07 Mar 202413.8213.8213.6413.7013.706,968
06 Mar 202413.7013.7213.6013.6513.659,773
05 Mar 202413.6013.6513.5213.6013.6057,946
04 Mar 202413.6513.6913.5713.5713.5719,419
01 Mar 202413.5513.7313.5513.6413.643,504,349
29 Feb 202413.6013.7013.6013.6413.64184,579
28 Feb 202413.6013.6813.5513.6513.6519,835
27 Feb 202413.7013.7013.6513.6513.6562,871
26 Feb 202413.7613.7613.6713.6713.675,824
23 Feb 202413.7513.7713.6613.7013.7010,104
22 Feb 202413.7813.7813.6213.6713.6720,438
21 Feb 202413.7713.7713.5813.6013.6010,061
20 Feb 202413.7913.8013.6913.6913.6913,276
19 Feb 202413.7413.7913.6813.7313.7318,525
16 Feb 202413.6613.7613.5813.7413.7413,522
15 Feb 202413.5313.5313.4213.4913.495,365
14 Feb 202413.2913.5013.2913.4913.4922,185
13 Feb 202413.4113.4413.3413.3713.3710,006
12 Feb 202413.5113.5113.3913.4213.4214,554
09 Feb 202413.4713.5313.4613.4713.4710,294
08 Feb 202413.5513.6013.4613.4613.4617,666
07 Feb 202413.7813.7813.5513.6113.6112,101
06 Feb 202413.6813.6813.5713.6513.6519,402
05 Feb 202413.5213.6513.5113.5713.5774,240
02 Feb 202413.6613.6613.5013.5113.5170,148
01 Feb 202413.5213.6513.5113.6213.622,940,239
31 Jan 202413.7613.7613.5613.5813.5891,834
30 Jan 202413.5313.6713.5313.6213.6225,521
29 Jan 202413.6913.6913.5413.5413.5460,210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...