UBS MSCI United Kingdom IMI Socially Responsible UCITS ETF (AMS:UKSR)
Netherlands · Delayed Price · Currency is EUR 22.58
-0.43 (-1.88%)
At close: Mar 2, 2026
AMS:UKSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 22.59 | 22.67 | 22.58 | 22.62 | 22.62 | -1.68% | 667 |
| Feb 27, 2026 | 22.99 | 23.11 | 22.99 | 23.01 | 23.01 | -0.26% | 240 |
| Feb 26, 2026 | 22.90 | 23.07 | 22.89 | 23.07 | 23.07 | 0.51% | 3,237 |
| Feb 25, 2026 | 22.84 | 22.95 | 22.84 | 22.95 | 22.95 | 0.99% | 1,154 |
| Feb 24, 2026 | 22.56 | 22.56 | 22.56 | 22.73 | 22.73 | 0.48% | - |
| Feb 23, 2026 | 22.77 | 22.81 | 22.77 | 22.62 | 22.62 | -0.63% | 380 |
| Feb 20, 2026 | 22.67 | 22.83 | 22.67 | 22.76 | 22.76 | 1.01% | 3,417 |
| Feb 19, 2026 | 22.74 | 22.74 | 22.58 | 22.54 | 22.54 | -0.87% | 2,035 |
| Feb 18, 2026 | 22.50 | 22.73 | 22.50 | 22.73 | 22.73 | 1.31% | 4,263 |
| Feb 17, 2026 | 22.35 | 22.45 | 22.35 | 22.44 | 22.44 | 0.46% | 2,440 |
| Feb 16, 2026 | 22.43 | 22.51 | 22.36 | 22.34 | 22.34 | 0.16% | 3,842 |
| Feb 13, 2026 | 22.28 | 22.28 | 22.11 | 22.30 | 22.30 | 0.59% | 2,018 |
| Feb 12, 2026 | 22.45 | 22.45 | 22.17 | 22.17 | 22.17 | -0.85% | 1,422 |
| Feb 11, 2026 | 22.36 | 22.37 | 22.22 | 22.36 | 22.36 | 0.24% | 3,403 |
| Feb 10, 2026 | 22.34 | 22.34 | 22.22 | 22.31 | 22.31 | -0.12% | 3,093 |
| Feb 9, 2026 | 22.44 | 22.44 | 22.12 | 22.33 | 22.33 | -1.42% | 2,817 |
| Feb 6, 2026 | 22.48 | 22.62 | 22.47 | 22.66 | 22.42 | 0.60% | 1,504 |
| Feb 5, 2026 | 22.75 | 22.75 | 22.53 | 22.52 | 22.28 | -1.84% | 6,734 |
| Feb 4, 2026 | 22.72 | 23.00 | 22.72 | 22.94 | 22.70 | 1.35% | 195 |
| Feb 3, 2026 | 22.91 | 22.91 | 22.54 | 22.64 | 22.40 | -0.83% | 3,353 |
| Feb 2, 2026 | 22.46 | 22.87 | 22.46 | 22.83 | 22.58 | 1.27% | 2,353 |
| Jan 30, 2026 | 22.41 | 22.58 | 22.41 | 22.54 | 22.30 | 0.66% | 1,459 |
| Jan 29, 2026 | 22.53 | 22.62 | 22.42 | 22.39 | 22.16 | -0.32% | 1,270 |
| Jan 28, 2026 | 22.43 | 22.47 | 22.34 | 22.46 | 22.23 | 0.10% | 2,868 |
| Jan 27, 2026 | 22.58 | 22.58 | 22.53 | 22.44 | 22.20 | -0.14% | 356 |
| Jan 26, 2026 | 22.49 | 22.49 | 22.40 | 22.47 | 22.24 | -0.01% | 1,768 |
| Jan 23, 2026 | 22.49 | 22.52 | 22.43 | 22.47 | 22.24 | -0.28% | 3,550 |
| Jan 22, 2026 | 22.56 | 22.62 | 22.41 | 22.54 | 22.30 | 0.68% | 4,304 |
| Jan 21, 2026 | 22.35 | 22.38 | 22.35 | 22.39 | 22.15 | 0.14% | 40 |
| Jan 20, 2026 | 22.46 | 22.46 | 22.26 | 22.35 | 22.12 | -1.05% | 409 |
| Jan 19, 2026 | 22.56 | 22.60 | 22.55 | 22.59 | 22.35 | -0.76% | 1,530 |
| Jan 16, 2026 | 22.72 | 22.76 | 22.70 | 22.76 | 22.52 | -0.16% | 2,115 |
| Jan 15, 2026 | 22.68 | 22.79 | 22.68 | 22.80 | 22.56 | 0.99% | 1,025 |
| Jan 14, 2026 | 22.62 | 22.62 | 22.56 | 22.58 | 22.34 | -0.04% | 855 |
| Jan 13, 2026 | 22.73 | 22.73 | 22.66 | 22.59 | 22.35 | -0.48% | 19,228 |
| Jan 12, 2026 | 22.56 | 22.68 | 22.56 | 22.70 | 22.46 | -0.22% | 998 |
| Jan 9, 2026 | 22.65 | 22.68 | 22.63 | 22.75 | 22.51 | 0.45% | 2,104 |
| Jan 8, 2026 | 22.43 | 22.47 | 22.43 | 22.64 | 22.40 | -0.05% | 2,587 |
| Jan 7, 2026 | 22.73 | 22.73 | 22.73 | 22.66 | 22.42 | -0.52% | - |
| Jan 6, 2026 | 22.64 | 22.78 | 22.64 | 22.77 | 22.53 | 1.07% | 396 |
| Jan 5, 2026 | 22.31 | 22.35 | 22.25 | 22.53 | 22.30 | 1.30% | 848 |
| Jan 2, 2026 | 22.46 | 22.46 | 22.29 | 22.24 | 22.01 | -0.12% | 428 |
| Dec 31, 2025 | 22.34 | 22.34 | 22.34 | 22.27 | 22.04 | -0.20% | - |
| Dec 30, 2025 | 22.21 | 22.30 | 22.21 | 22.32 | 22.08 | 0.56% | 1,246 |
| Dec 29, 2025 | 22.14 | 22.19 | 22.14 | 22.19 | 21.96 | 0.18% | 687 |
| Dec 24, 2025 | 22.14 | 22.16 | 22.10 | 22.15 | 21.92 | -0.13% | 997 |
| Dec 23, 2025 | 22.18 | 22.18 | 22.12 | 22.18 | 21.95 | 0.25% | 1,105 |
| Dec 22, 2025 | 22.11 | 22.12 | 22.05 | 22.12 | 21.89 | -0.09% | 1,997 |
| Dec 19, 2025 | 22.08 | 22.15 | 22.03 | 22.15 | 21.91 | 0.15% | 3,313 |
| Dec 18, 2025 | 21.92 | 22.06 | 21.92 | 22.11 | 21.88 | 0.95% | 2,191 |