Singapore markets open in 5 hours 27 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,901.78 +957.48 (+1.57%) CMC Crypto 200
1,284.01 +0.18 (+0.01%)
UBS(Lux)Fund Solutions – MSCI Europe UCITS ETF(EUR)A-dis (EUREUA.SW)
Swiss - Swiss Delayed price. Currency in EUR
Add to watchlist
At close: 05:57PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 475 |
| 27 Jun 2024 | 86.60 | 86.60 | 86.25 | 86.25 | 86.25 | 19,748 |
| 26 Jun 2024 | 87.41 | 87.48 | 87.38 | 87.48 | 87.48 | 508 |
| 25 Jun 2024 | 86.80 | 86.92 | 86.80 | 86.92 | 86.92 | 403 |
| 24 Jun 2024 | 86.60 | 87.10 | 86.60 | 87.10 | 87.10 | 74 |
| 21 Jun 2024 | 86.75 | 86.75 | 86.40 | 86.40 | 86.40 | 562 |
| 20 Jun 2024 | 86.40 | 87.02 | 86.40 | 87.02 | 87.02 | 382 |
| 19 Jun 2024 | 86.60 | 86.60 | 86.30 | 86.38 | 86.38 | 197 |
| 18 Jun 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 1 |
| 17 Jun 2024 | 86.02 | 86.02 | 85.88 | 85.93 | 85.93 | 978 |
| 14 Jun 2024 | 87.01 | 87.01 | 85.78 | 85.98 | 85.98 | 13,247 |
| 13 Jun 2024 | 87.47 | 87.47 | 87.15 | 87.22 | 87.22 | 5,490 |
| 12 Jun 2024 | 87.30 | 87.95 | 87.30 | 87.77 | 87.77 | 1,047 |
| 11 Jun 2024 | 87.65 | 87.90 | 86.96 | 86.96 | 86.96 | 2,131 |
| 10 Jun 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | 2,941 |
| 07 Jun 2024 | 88.32 | 88.32 | 87.72 | 87.98 | 87.98 | 2,092 |
| 06 Jun 2024 | 88.10 | 88.23 | 87.95 | 88.00 | 88.00 | 1,667 |
| 05 Jun 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 84 |
| 04 Jun 2024 | 86.78 | 86.78 | 86.64 | 86.64 | 86.64 | 762 |
| 03 Jun 2024 | 87.40 | 87.40 | 87.29 | 87.34 | 87.34 | 163 |
| 31 May 2024 | 86.65 | 86.94 | 86.53 | 86.94 | 86.94 | 158 |
| 30 May 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | 302 |
| 29 May 2024 | 86.84 | 86.84 | 86.00 | 86.00 | 86.00 | 198 |
| 28 May 2024 | 87.41 | 87.51 | 86.94 | 86.96 | 86.96 | 1,118 |
| 27 May 2024 | 87.19 | 87.34 | 87.11 | 87.34 | 87.34 | 652 |
| 24 May 2024 | 87.24 | 87.24 | 87.22 | 87.22 | 87.22 | 5 |
| 23 May 2024 | 87.21 | 87.48 | 87.06 | 87.32 | 87.32 | 2,536 |
| 22 May 2024 | 87.16 | 87.24 | 87.14 | 87.24 | 87.24 | 979 |
| 21 May 2024 | 87.36 | 87.50 | 87.14 | 87.50 | 87.50 | 1,315 |
| 17 May 2024 | 87.14 | 87.39 | 87.14 | 87.37 | 87.37 | 6,462 |
| 16 May 2024 | 87.53 | 87.57 | 87.53 | 87.54 | 87.54 | 1,640 |
| 15 May 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | 451 |
| 14 May 2024 | 86.92 | 87.13 | 86.84 | 87.13 | 87.13 | 302 |
| 13 May 2024 | 86.85 | 86.97 | 86.71 | 86.71 | 86.71 | 530 |
| 10 May 2024 | 86.53 | 86.98 | 86.53 | 86.90 | 86.90 | 944 |
| 08 May 2024 | 85.69 | 85.95 | 85.54 | 85.73 | 85.73 | 687 |
| 07 May 2024 | 84.53 | 85.46 | 84.53 | 85.46 | 85.46 | 792 |
| 06 May 2024 | 84.45 | 84.53 | 84.23 | 84.53 | 84.53 | 126 |
| 03 May 2024 | 84.07 | 84.14 | 83.90 | 84.03 | 84.03 | 1,623 |
| 02 May 2024 | 84.35 | 84.35 | 83.45 | 83.45 | 83.45 | 52 |
| 30 Apr 2024 | 84.67 | 84.67 | 83.92 | 84.21 | 84.21 | 119 |
| 29 Apr 2024 | 84.84 | 84.84 | 84.52 | 84.52 | 84.52 | 7,468 |
| 26 Apr 2024 | 84.04 | 84.04 | 83.89 | 83.89 | 83.89 | 488 |
| 25 Apr 2024 | 83.60 | 83.64 | 83.00 | 83.00 | 83.00 | 3,281 |
| 24 Apr 2024 | 84.45 | 84.45 | 84.43 | 84.43 | 84.43 | 468 |
| 23 Apr 2024 | 83.80 | 84.32 | 83.61 | 84.32 | 84.32 | 598 |
| 22 Apr 2024 | 82.97 | 83.05 | 82.97 | 83.05 | 83.05 | 1,781 |
| 19 Apr 2024 | 82.09 | 82.69 | 82.09 | 82.69 | 82.69 | 404 |
| 18 Apr 2024 | 82.64 | 82.81 | 82.53 | 82.81 | 82.81 | 1,851 |
| 17 Apr 2024 | 82.49 | 83.05 | 82.49 | 82.54 | 82.54 | 3,043 |
| 16 Apr 2024 | 83.16 | 83.16 | 82.56 | 82.56 | 82.56 | 101 |
| 15 Apr 2024 | 83.84 | 84.33 | 83.70 | 84.33 | 84.33 | 1,355 |
| 12 Apr 2024 | 84.03 | 84.39 | 83.66 | 83.66 | 83.66 | 1,163 |
| 11 Apr 2024 | 83.03 | 83.83 | 83.00 | 83.00 | 83.00 | 629 |
| 10 Apr 2024 | 84.14 | 84.14 | 83.56 | 83.56 | 83.56 | 199 |
| 09 Apr 2024 | 83.99 | 84.00 | 83.57 | 83.57 | 83.57 | 53 |
| 08 Apr 2024 | 83.70 | 84.15 | 83.70 | 84.15 | 84.15 | 43 |
| 05 Apr 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | 310 |
| 04 Apr 2024 | 84.13 | 84.50 | 84.13 | 84.49 | 84.49 | 5,417 |
| 03 Apr 2024 | 83.86 | 84.19 | 83.78 | 84.19 | 84.19 | 271 |
| 02 Apr 2024 | 85.46 | 85.46 | 83.96 | 84.18 | 84.18 | 1,869 |
| 28 Mar 2024 | 85.28 | 85.28 | 84.65 | 84.70 | 84.70 | 237 |
| 27 Mar 2024 | 84.40 | 84.42 | 84.26 | 84.36 | 84.36 | 361 |
| 26 Mar 2024 | 84.75 | 84.75 | 83.90 | 84.21 | 84.21 | 2,068 |
| 25 Mar 2024 | 84.32 | 84.34 | 84.11 | 84.11 | 84.11 | 36 |
| 22 Mar 2024 | 83.82 | 84.23 | 83.82 | 84.01 | 84.01 | 676 |
| 21 Mar 2024 | 83.29 | 84.14 | 83.29 | 84.14 | 84.14 | 190 |
| 20 Mar 2024 | 82.97 | 83.32 | 82.97 | 83.32 | 83.32 | 146 |
| 19 Mar 2024 | 83.12 | 83.14 | 83.12 | 83.14 | 83.14 | 2 |
| 18 Mar 2024 | 83.40 | 83.40 | 83.00 | 83.20 | 83.20 | 1,218 |
| 15 Mar 2024 | 83.65 | 83.83 | 83.44 | 83.44 | 83.44 | 497 |
| 14 Mar 2024 | 83.67 | 83.96 | 83.67 | 83.96 | 83.96 | 9 |
| 13 Mar 2024 | 83.61 | 83.79 | 83.61 | 83.79 | 83.79 | 6,570 |
| 12 Mar 2024 | 83.16 | 83.19 | 83.01 | 83.05 | 83.05 | 1,722 |
| 11 Mar 2024 | 82.67 | 82.85 | 82.60 | 82.60 | 82.60 | 1,028 |
| 08 Mar 2024 | 82.98 | 83.24 | 82.98 | 83.24 | 83.24 | 944 |
| 07 Mar 2024 | 81.95 | 83.06 | 81.95 | 82.98 | 82.98 | 3,335 |
| 06 Mar 2024 | 81.68 | 82.00 | 81.68 | 82.00 | 82.00 | 778 |
| 05 Mar 2024 | 81.00 | 81.81 | 81.00 | 81.58 | 81.58 | 492 |
| 04 Mar 2024 | 81.95 | 81.95 | 81.51 | 81.66 | 81.66 | 1,377 |
| 01 Mar 2024 | 81.71 | 81.86 | 81.59 | 81.86 | 81.86 | 3,078 |
| 29 Feb 2024 | 82.00 | 82.00 | 81.38 | 81.48 | 81.48 | 1,263 |
| 28 Feb 2024 | 82.00 | 82.00 | 81.69 | 81.78 | 81.78 | 355 |
| 27 Feb 2024 | 81.65 | 81.65 | 81.17 | 81.59 | 81.59 | 621 |
| 26 Feb 2024 | 81.70 | 81.70 | 81.49 | 81.55 | 81.55 | 1,807 |
| 23 Feb 2024 | 81.68 | 81.90 | 81.41 | 81.90 | 81.90 | 442 |
| 22 Feb 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 289 |
| 21 Feb 2024 | 80.72 | 80.77 | 80.72 | 80.77 | 80.77 | 475 |
| 20 Feb 2024 | 80.94 | 81.08 | 80.94 | 80.99 | 80.99 | 5,276 |
| 19 Feb 2024 | 80.80 | 80.87 | 80.80 | 80.84 | 80.84 | 858 |
| 16 Feb 2024 | 80.80 | 80.98 | 80.56 | 80.56 | 80.56 | 2,704 |
| 15 Feb 2024 | 80.16 | 80.21 | 80.16 | 80.20 | 80.20 | 621 |
| 14 Feb 2024 | 79.58 | 79.88 | 79.58 | 79.88 | 79.88 | 1,737 |
| 13 Feb 2024 | 80.21 | 80.21 | 79.25 | 79.25 | 79.25 | 501 |
| 12 Feb 2024 | 80.01 | 80.01 | 79.83 | 79.83 | 79.83 | 700 |
| 09 Feb 2024 | 79.69 | 79.78 | 79.69 | 79.78 | 79.78 | 51 |
| 08 Feb 2024 | 80.04 | 80.12 | 79.73 | 79.80 | 79.80 | 3,213 |
| 07 Feb 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 150 |
| 06 Feb 2024 | 79.94 | 79.94 | 79.60 | 79.60 | 79.60 | 1,027 |
| 05 Feb 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 12,315 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.