UBS MSCI USA NSL UCITS ETF (ETR:CSY1)
Germany · Delayed Price · Currency is EUR 233.22
+0.80 (0.34%)
At close: Nov 28, 2025
ETR:CSY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 233.12 | 233.53 | 233.12 | 233.22 | 233.22 | 0.34% | - |
| Nov 27, 2025 | 232.57 | 232.73 | 232.42 | 232.42 | 232.42 | -0.12% | - |
| Nov 26, 2025 | 232.01 | 232.69 | 231.55 | 232.69 | 232.69 | 1.19% | 1 |
| Nov 25, 2025 | 230.12 | 230.12 | 229.37 | 229.96 | 229.96 | 0.14% | 2 |
| Nov 24, 2025 | 227.89 | 229.63 | 227.04 | 229.63 | 229.63 | 1.58% | - |
| Nov 21, 2025 | 224.26 | 226.05 | 224.25 | 226.05 | 226.05 | -1.34% | - |
| Nov 20, 2025 | 230.98 | 230.98 | 229.12 | 229.12 | 229.12 | 0.79% | - |
| Nov 19, 2025 | 226.23 | 227.32 | 226.23 | 227.32 | 227.32 | 0.30% | - |
| Nov 18, 2025 | 226.47 | 226.79 | 226.47 | 226.63 | 226.63 | -1.16% | 36 |
| Nov 17, 2025 | 230.85 | 230.85 | 229.29 | 229.29 | 229.29 | -0.40% | 2 |
| Nov 14, 2025 | 228.66 | 230.20 | 227.30 | 230.20 | 230.20 | -0.03% | - |
| Nov 13, 2025 | 233.85 | 233.85 | 230.26 | 230.26 | 230.26 | -1.52% | - |
| Nov 12, 2025 | 234.80 | 234.85 | 233.82 | 233.82 | 233.82 | 0.46% | - |
| Nov 11, 2025 | 233.73 | 233.73 | 232.76 | 232.76 | 232.76 | 0.25% | 3 |
| Nov 10, 2025 | 231.97 | 232.60 | 231.97 | 232.19 | 232.19 | 2.18% | 1 |
| Nov 7, 2025 | 231.47 | 231.47 | 227.24 | 227.24 | 227.24 | -1.46% | - |
| Nov 6, 2025 | 233.41 | 234.03 | 230.60 | 230.60 | 230.60 | -1.79% | - |
| Nov 5, 2025 | 232.84 | 234.80 | 232.84 | 234.80 | 234.80 | 0.20% | 4 |
| Nov 4, 2025 | 233.18 | 234.34 | 233.18 | 234.34 | 234.34 | -0.39% | - |
| Nov 3, 2025 | 234.96 | 236.31 | 234.96 | 235.25 | 235.25 | 0.11% | 4 |
| Oct 31, 2025 | 235.46 | 235.80 | 235.00 | 235.00 | 235.00 | 0.07% | 465 |
| Oct 30, 2025 | 235.32 | 235.32 | 234.84 | 234.84 | 234.84 | 0.12% | 2 |
| Oct 29, 2025 | 235.32 | 235.32 | 234.55 | 234.55 | 234.55 | 0.32% | - |
| Oct 28, 2025 | 233.45 | 233.80 | 233.45 | 233.80 | 233.80 | 0.19% | - |
| Oct 27, 2025 | 233.40 | 233.40 | 232.86 | 233.36 | 233.36 | 0.77% | 5 |
| Oct 24, 2025 | 230.46 | 231.58 | 230.46 | 231.58 | 231.58 | 0.95% | - |
| Oct 23, 2025 | 229.28 | 229.39 | 228.77 | 229.39 | 229.39 | 0.46% | 1 |
| Oct 22, 2025 | 230.04 | 230.04 | 228.33 | 228.33 | 228.33 | -0.66% | - |
| Oct 21, 2025 | 228.96 | 229.85 | 228.96 | 229.85 | 229.85 | 0.59% | - |
| Oct 20, 2025 | 227.21 | 228.51 | 226.93 | 228.51 | 228.51 | 1.90% | - |
| Oct 17, 2025 | 222.04 | 224.82 | 221.97 | 224.24 | 224.24 | -1.10% | 6 |
| Oct 16, 2025 | 227.34 | 227.77 | 226.74 | 226.74 | 226.74 | -0.33% | - |
| Oct 15, 2025 | 227.11 | 227.75 | 227.11 | 227.50 | 227.50 | 0.52% | - |
| Oct 14, 2025 | 225.91 | 226.33 | 225.63 | 226.33 | 226.33 | -0.54% | 22 |
| Oct 13, 2025 | 226.53 | 227.57 | 226.06 | 227.57 | 227.57 | 0.82% | 132 |
| Oct 10, 2025 | 230.66 | 230.66 | 225.72 | 225.72 | 225.72 | -2.11% | - |
| Oct 9, 2025 | 230.24 | 230.58 | 230.24 | 230.58 | 230.58 | 0.31% | - |
| Oct 8, 2025 | 228.82 | 229.86 | 228.82 | 229.86 | 229.86 | 1.01% | - |
| Oct 7, 2025 | 227.99 | 228.93 | 227.56 | 227.56 | 227.56 | -0.06% | 54 |
| Oct 6, 2025 | 227.99 | 228.68 | 227.70 | 227.70 | 227.70 | 0.22% | - |
| Oct 3, 2025 | 227.48 | 227.48 | 227.15 | 227.20 | 227.20 | 0.18% | - |
| Oct 2, 2025 | 226.40 | 226.80 | 226.40 | 226.80 | 226.80 | 0.46% | - |
| Oct 1, 2025 | 223.01 | 225.76 | 223.01 | 225.76 | 225.76 | 0.63% | - |
| Sep 30, 2025 | 224.47 | 224.47 | 224.24 | 224.35 | 224.35 | -0.22% | - |
| Sep 29, 2025 | 225.26 | 225.62 | 224.85 | 224.85 | 224.85 | 0.36% | - |
| Sep 26, 2025 | 224.22 | 224.25 | 224.05 | 224.05 | 224.05 | -0.10% | - |
| Sep 25, 2025 | 223.68 | 224.28 | 223.21 | 224.28 | 224.28 | 0.02% | 1 |
| Sep 24, 2025 | 223.95 | 224.85 | 223.95 | 224.23 | 224.23 | -0.18% | 1 |
| Sep 23, 2025 | 224.77 | 224.77 | 224.53 | 224.64 | 224.64 | 0.03% | - |
| Sep 22, 2025 | 224.36 | 224.57 | 223.52 | 224.57 | 224.57 | 0.35% | 2 |