UBS MSCI United Kingdom UCITS ETF (ETR:CHSC)
Germany · Delayed Price · Currency is EUR 3.101
-0.012 (-0.39%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CHSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.39% | 11,999 |
| Sep 21, 2026 | 3.10 | 3.12 | 3.10 | 3.11 | 3.11 | 0.84% | 1,500 |
| Sep 18, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -1.55% | 230 |
| Sep 17, 2026 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 1.24% | 2,934 |
| Sep 16, 2026 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | 0.10% | 11 |
| Sep 15, 2026 | 3.10 | 3.10 | 3.07 | 3.09 | 3.09 | -0.35% | 1,843 |
| Sep 14, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.10 | 0.57% | 1,281 |
| Sep 11, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | 0.32% | 2 |
| Sep 10, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.52% | 2,104 |
| Sep 9, 2026 | 3.13 | 3.13 | 3.09 | 3.09 | 3.09 | -1.37% | 259 |
| Sep 8, 2026 | 3.14 | 3.14 | 3.13 | 3.14 | 3.14 | -0.10% | 550 |
| Sep 7, 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | -0.05% | 2,000 |
| Sep 4, 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 0.14% | 1,512 |
| Sep 3, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.53% | 1,202 |
| Sep 2, 2026 | 3.12 | 3.13 | 3.11 | 3.12 | 3.12 | -0.05% | 7,838 |
| Sep 1, 2026 | 3.12 | 3.12 | 3.11 | 3.12 | 3.12 | 0.19% | 38 |
| Aug 31, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -0.43% | 2,855 |
| Aug 28, 2026 | 3.14 | 3.14 | 3.12 | 3.13 | 3.13 | 0.02% | 5,507 |
| Aug 27, 2026 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -0.76% | 4,770 |
| Aug 26, 2026 | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | -0.21% | 26,741 |
| Aug 25, 2026 | 3.15 | 3.16 | 3.13 | 3.16 | 3.16 | 0.27% | 6,556 |
| Aug 24, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 0.40% | 103 |
| Aug 21, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.58% | - |
| Aug 20, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | 0.05% | 285 |
| Aug 19, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | 0.37% | 49,972 |
| Aug 18, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.27% | 1,242 |
| Aug 17, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.27% | 654 |
| Aug 14, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -0.37% | 17 |
| Aug 13, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -0.29% | 2,912 |
| Aug 12, 2026 | 3.18 | 3.19 | 3.18 | 3.18 | 3.13 | -0.17% | 3 |
| Aug 11, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.13 | -0.02% | 2,900 |
| Aug 10, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.13 | -0.38% | 6 |
| Aug 7, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.14 | 0.23% | 403 |
| Aug 6, 2026 | 3.21 | 3.21 | 3.19 | 3.19 | 3.14 | -0.08% | 2,700 |
| Aug 5, 2026 | 3.21 | 3.21 | 3.18 | 3.19 | 3.14 | 0.19% | 18 |
| Aug 4, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.13 | 0.14% | 42,618 |
| Aug 3, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.13 | -0.34% | - |
| Jul 31, 2026 | 3.20 | 3.21 | 3.20 | 3.20 | 3.14 | -0.13% | 6,626 |
| Jul 30, 2026 | 3.19 | 3.21 | 3.19 | 3.20 | 3.14 | -0.16% | 3,856 |
| Jul 29, 2026 | 3.20 | 3.21 | 3.19 | 3.20 | 3.15 | 0.28% | 99 |
| Jul 28, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.14 | 0.98% | 502 |
| Jul 27, 2026 | 3.17 | 3.17 | 3.16 | 3.16 | 3.11 | 0.43% | 42 |
| Jul 24, 2026 | 3.11 | 3.15 | 3.11 | 3.15 | 3.10 | 0.72% | 1 |
| Jul 23, 2026 | 3.14 | 3.14 | 3.12 | 3.13 | 3.07 | -0.37% | 14 |
| Jul 22, 2026 | 3.10 | 3.15 | 3.10 | 3.14 | 3.09 | 1.16% | 10 |
| Jul 21, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.05 | 0.58% | 1 |
| Jul 20, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.03 | -0.76% | 6,760 |
| Jul 17, 2026 | 3.10 | 3.11 | 3.09 | 3.11 | 3.06 | 0.36% | 16,927 |
| Jul 16, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.04 | 0.49% | 2 |
| Jul 15, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.03 | -0.11% | - |