Singapore markets close in 2 hours 11 minutes

UBS (Lux) Fund Solutions - MSCI EMU UCITS ETF (0DZP.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
31.15-0.03 (-0.11%)
At close: 02:05PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202431.1031.1531.0831.1531.152,171
21 May 202431.1631.1831.1031.1831.181,463
20 May 2024------
17 May 202431.1431.1831.1431.1831.18556
16 May 202431.4231.4231.2931.2931.293,469
15 May 202431.3131.3531.2531.3431.341,654
14 May 202431.1731.2231.1631.2031.2014,490
13 May 202431.2031.2031.1431.1431.1411,665
10 May 202431.1331.2331.1131.1931.1916,372
09 May 2024------
08 May 202430.8230.9130.8130.8830.889,129
07 May 202430.5230.7230.5230.7230.7215,245
03 May 202430.1430.1730.0630.1630.1628,101
02 May 202430.0130.1329.9430.0630.0698,215
01 May 2024------
30 Apr 202430.3330.3330.0530.0530.0512,040,480
29 Apr 202430.4630.4630.3830.3830.3831,327
26 Apr 202430.3930.3930.3930.3930.398,270
25 Apr 202430.1430.1429.9429.9429.94734
24 Apr 202430.4430.4430.4230.4430.442,954
23 Apr 202430.1630.2830.1630.2830.282,830
22 Apr 202429.8129.9029.8129.8729.875,184
19 Apr 202429.6929.6929.6929.6929.69253
18 Apr 202429.8229.8229.6529.8229.825,635
17 Apr 202429.8829.8829.8829.8829.881,113
16 Apr 202429.6929.7029.6529.6529.65128,796
15 Apr 202430.1730.3630.1730.3330.33128,032
12 Apr 2024------
11 Apr 202430.1430.1929.9929.9929.993,281
10 Apr 2024------
09 Apr 202430.3030.3130.2730.2930.2910,617
08 Apr 202430.3130.4330.3130.3830.381,868
05 Apr 202430.1530.1930.1330.1930.191,506
04 Apr 202430.5630.5630.5630.5630.56188
03 Apr 202430.4530.4530.4430.4430.443,223
02 Apr 202430.6730.6730.3630.3630.36203,387
28 Mar 202430.6530.6830.6530.6630.6648,976
27 Mar 202430.5930.6330.5930.6330.633,230
26 Mar 202430.4330.4730.4330.4730.4716,474
25 Mar 202430.2630.2630.2630.2630.2673
22 Mar 2024------
21 Mar 202430.2430.2430.2430.2430.243,600
20 Mar 202430.0330.0330.0130.0130.01200
19 Mar 202429.9329.9329.9329.9329.9320
18 Mar 202429.9829.9829.9029.9029.904,651
15 Mar 2024------
14 Mar 202430.1330.1330.0630.0630.061,515
13 Mar 202430.0630.0630.0530.0530.05612
12 Mar 2024------
11 Mar 202429.5829.6329.5829.6329.631,756
08 Mar 202429.8729.8829.8729.8829.885,490
07 Mar 202429.6329.6529.6329.6529.651,253
06 Mar 202429.5329.5329.4929.5129.512,291
05 Mar 202429.4129.4129.4129.4129.411,833
04 Mar 202429.4429.4729.3929.3929.394,487
01 Mar 202429.4029.4029.4029.4029.40819
29 Feb 202429.3529.3529.3229.3329.339,178
28 Feb 202429.3229.3229.3029.3029.303,819
27 Feb 202429.2929.3929.2929.3929.3910,235
26 Feb 202429.2629.2829.2629.2829.28600
23 Feb 202429.2329.3329.2329.3329.333,536
22 Feb 202429.1529.2529.1529.2329.238,450
21 Feb 202428.8228.8828.8228.8428.843,603
20 Feb 202428.7928.7928.7928.7928.791,631
19 Feb 202428.7228.7528.7228.7528.75536
16 Feb 202428.8328.8328.8328.8328.831,753
15 Feb 202428.7028.7328.6628.6628.6622,740
14 Feb 202428.4428.4528.4428.4528.451,144
13 Feb 202428.5828.5828.3028.3028.3018,314
12 Feb 202428.6028.6628.5828.6628.6616,791
09 Feb 202428.4828.5428.4228.4228.422,579
08 Feb 202428.5028.5328.4728.5328.53111,109
07 Feb 202428.3728.3728.3728.3728.37200
06 Feb 2024------
05 Feb 2024------
02 Feb 2024------
01 Feb 2024------
31 Jan 202428.3728.4228.3728.4028.40716
30 Jan 202428.3428.3428.3428.3428.343,150
29 Jan 2024------
26 Jan 202428.2028.2028.1928.1928.19314
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 202427.4127.5427.4127.5427.545,560
19 Jan 202427.4227.4427.4227.4227.427,256
18 Jan 202427.1427.2627.1427.2627.2614,112
17 Jan 202427.0227.0226.9826.9826.989,148
16 Jan 202427.2927.2927.2027.2027.20549
15 Jan 202427.4927.4927.4627.4627.463,039
12 Jan 202427.5627.5627.4527.4827.483,826
11 Jan 202427.6227.6227.5627.5627.562,581
10 Jan 202427.4827.5427.4027.4027.407,189
09 Jan 202427.4927.4927.4927.4927.493,903
08 Jan 202427.3827.4927.3827.4927.491,704
05 Jan 2024------
04 Jan 202427.4127.4827.3827.4827.482,828
03 Jan 202427.6327.6327.2727.2727.272,047
02 Jan 2024------
29 Dec 202327.7527.7527.7427.7527.753,933
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...