Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ubs Etf Eusr (EUSR) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2,040.50 2,040.50 2,021.00 2,021.00 2,186
11th Dec 2025 (Thu) 2,026.00 2,026.00 2,026.00 2,031.00 266
10th Dec 2025 (Wed) 2,023.00 2,023.00 2,023.00 2,023.00 533
9th Dec 2025 (Tue) 2,021.00 2,021.00 2,021.00 2,021.00 735
8th Dec 2025 (Mon) 2,031.00 2,031.00 2,028.00 2,029.00 5,849
5th Dec 2025 (Fri) 2,031.50 2,031.50 2,031.50 2,032.00 451
4th Dec 2025 (Thu) 2,017.25 2,031.50 2,017.25 2,031.50 7
3rd Dec 2025 (Wed) 2,026.50 2,026.50 2,016.00 2,017.25 3,871
2nd Dec 2025 (Tue) 2,026.00 2,030.00 2,026.00 2,025.25 3,019
1st Dec 2025 (Mon) 2,040.00 2,040.00 2,025.50 2,028.25 390
28th Nov 2025 (Fri) 2,026.00 2,030.50 2,026.00 2,030.00 1,080
27th Nov 2025 (Thu) 2,010.00 2,025.25 2,010.00 2,025.25 549
26th Nov 2025 (Wed) 2,013.00 2,013.00 2,010.00 2,010.00 5,295
25th Nov 2025 (Tue) 1,990.40 1,990.40 1,990.40 2,002.75 1,124
24th Nov 2025 (Mon) 1,998.60 1,998.60 1,984.20 1,990.40 745
21st Nov 2025 (Fri) 1,994.20 1,994.20 1,981.20 1,981.20 318
20th Nov 2025 (Thu) 2,005.00 2,005.00 1,995.80 1,994.20 1,897
19th Nov 2025 (Wed) 1,979.80 1,997.20 1,979.80 1,995.40 236
18th Nov 2025 (Tue) 1,983.80 1,983.80 1,983.80 1,986.30 2,794
17th Nov 2025 (Mon) 2,038.75 2,038.75 2,020.00 2,020.00 212
14th Nov 2025 (Fri) 2,028.50 2,028.50 2,023.50 2,038.75 698
13th Nov 2025 (Thu) 2,069.00 2,069.00 2,061.00 2,061.00 2,801
12th Nov 2025 (Wed) 2,063.50 2,075.00 2,063.00 2,069.00 10
11th Nov 2025 (Tue) 2,040.50 2,045.00 2,040.00 2,052.25 2,122
10th Nov 2025 (Mon) 2,054.50 2,054.50 2,034.50 2,034.50 1,965
7th Nov 2025 (Fri) 2,025.50 2,025.50 2,025.50 2,008.25 15
6th Nov 2025 (Thu) 2,055.75 2,055.75 2,055.75 2,025.50 498
5th Nov 2025 (Wed) 2,058.00 2,058.00 2,058.00 2,055.75 4,151
4th Nov 2025 (Tue) 2,032.50 2,047.00 2,032.50 2,046.00 1,899
3rd Nov 2025 (Mon) 2,060.00 2,062.50 2,060.00 2,056.25 833
31st Oct 2025 (Fri) 2,086.00 2,086.00 2,057.50 2,057.50 1,015
30th Oct 2025 (Thu) 2,071.50 2,071.50 2,071.50 2,072.50 1,114
29th Oct 2025 (Wed) 2,086.50 2,086.50 2,081.50 2,076.75 16,194
28th Oct 2025 (Tue) 2,084.50 2,084.50 2,084.50 2,091.25 321
27th Oct 2025 (Mon) 2,106.00 2,106.00 2,091.00 2,092.25 4,721
24th Oct 2025 (Fri) 2,073.25 2,078.00 2,073.25 2,078.00 1,144
23rd Oct 2025 (Thu) 2,057.50 2,073.25 2,057.50 2,073.25 115
22nd Oct 2025 (Wed) 2,071.25 2,071.25 2,071.25 2,057.50 1,189
21st Oct 2025 (Tue) 2,067.00 2,069.50 2,067.00 2,071.25 2,102
20th Oct 2025 (Mon) 2,051.50 2,051.50 2,051.00 2,064.25 1,929
17th Oct 2025 (Fri) 2,045.00 2,046.00 2,045.00 2,044.00 1,030
16th Oct 2025 (Thu) 2,042.50 2,042.50 2,041.00 2,045.00 143
15th Oct 2025 (Wed) 2,018.75 2,036.25 2,018.75 2,036.25 197
14th Oct 2025 (Tue) 2,003.00 2,003.00 2,003.00 2,018.75 576
FTSE 100 Latest
Value9,649.03
Change-54.13