UBS MSCI USA NSL UCITS ETF (ETR:CSY1)
Germany · Delayed Price · Currency is EUR 231.78
+1.98 (0.86%)
Mar 2, 2026, 5:35 PM CET
ETR:CSY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 228.36 | 231.78 | 227.88 | 231.78 | 231.78 | 0.86% | 1 |
| Feb 27, 2026 | 230.61 | 230.61 | 229.80 | 229.80 | 229.80 | -0.62% | 7 |
| Feb 26, 2026 | 232.33 | 232.61 | 231.23 | 231.23 | 231.23 | -0.31% | - |
| Feb 25, 2026 | 230.85 | 231.96 | 230.85 | 231.96 | 231.96 | 0.72% | - |
| Feb 24, 2026 | 229.45 | 230.30 | 229.45 | 230.30 | 230.30 | 0.60% | - |
| Feb 23, 2026 | 229.60 | 230.77 | 228.92 | 228.92 | 228.92 | -0.93% | 1 |
| Feb 20, 2026 | 231.37 | 231.49 | 230.30 | 231.07 | 231.07 | 0.16% | 40 |
| Feb 19, 2026 | 230.65 | 230.70 | 230.31 | 230.70 | 230.70 | -0.03% | - |
| Feb 18, 2026 | 229.20 | 230.78 | 229.20 | 230.78 | 230.78 | 1.13% | 1 |
| Feb 17, 2026 | 227.85 | 228.20 | 227.61 | 228.20 | 228.20 | 0.11% | - |
| Feb 16, 2026 | 228.08 | 228.41 | 227.59 | 227.95 | 227.95 | -0.11% | 2 |
| Feb 13, 2026 | 227.43 | 228.21 | 226.91 | 228.21 | 228.21 | -0.11% | - |
| Feb 12, 2026 | 231.73 | 231.73 | 228.47 | 228.47 | 228.47 | -1.10% | - |
| Feb 11, 2026 | 230.71 | 232.36 | 230.71 | 231.02 | 231.02 | -0.13% | 2 |
| Feb 10, 2026 | 230.95 | 231.40 | 230.74 | 231.33 | 231.33 | -0.03% | 6 |
| Feb 9, 2026 | 230.91 | 231.41 | 230.21 | 231.41 | 231.41 | 0.34% | - |
| Feb 6, 2026 | 227.13 | 230.63 | 227.13 | 230.63 | 230.63 | 0.95% | 1 |
| Feb 5, 2026 | 230.51 | 230.78 | 228.46 | 228.46 | 228.46 | -0.98% | 3 |
| Feb 4, 2026 | 231.28 | 231.84 | 230.73 | 230.73 | 230.73 | -0.49% | - |
| Feb 3, 2026 | 234.03 | 234.19 | 231.69 | 231.86 | 231.86 | -0.71% | 545 |
| Feb 2, 2026 | 229.07 | 233.51 | 229.07 | 233.51 | 233.51 | 1.13% | 14 |
| Jan 30, 2026 | 228.65 | 230.90 | 228.65 | 230.90 | 230.90 | 0.92% | 456 |
| Jan 29, 2026 | 231.02 | 231.60 | 228.39 | 228.80 | 228.80 | -1.13% | 1 |
| Jan 28, 2026 | 231.23 | 231.42 | 231.23 | 231.42 | 231.42 | 0.25% | 2 |
| Jan 27, 2026 | 232.55 | 232.55 | 230.84 | 230.84 | 230.84 | -0.28% | - |
| Jan 26, 2026 | 230.94 | 231.49 | 230.70 | 231.49 | 231.49 | -0.50% | - |
| Jan 23, 2026 | 233.41 | 233.41 | 232.65 | 232.65 | 232.65 | -0.25% | 1 |
| Jan 22, 2026 | 233.55 | 234.31 | 233.24 | 233.24 | 233.24 | 0.66% | 480 |
| Jan 21, 2026 | 230.38 | 231.71 | 229.18 | 231.71 | 231.71 | 0.08% | - |
| Jan 20, 2026 | 231.59 | 231.59 | 230.63 | 231.52 | 231.52 | -0.78% | - |
| Jan 19, 2026 | 234.09 | 234.09 | 233.33 | 233.33 | 233.33 | -1.67% | - |
| Jan 16, 2026 | 237.62 | 237.62 | 237.03 | 237.30 | 237.30 | -0.21% | - |
| Jan 15, 2026 | 235.96 | 237.79 | 235.96 | 237.79 | 237.79 | 1.36% | - |
| Jan 14, 2026 | 236.20 | 236.20 | 234.61 | 234.61 | 234.61 | -0.91% | - |
| Jan 13, 2026 | 236.62 | 236.88 | 236.53 | 236.76 | 236.76 | 0.26% | 21 |
| Jan 12, 2026 | 234.77 | 236.23 | 234.57 | 236.15 | 236.15 | -0.18% | 11 |
| Jan 9, 2026 | 235.33 | 236.57 | 235.33 | 236.57 | 236.57 | 0.67% | - |
| Jan 8, 2026 | 234.43 | 235.00 | 234.35 | 235.00 | 235.00 | -0.18% | - |
| Jan 7, 2026 | 235.23 | 235.43 | 235.23 | 235.43 | 235.43 | 0.48% | - |
| Jan 6, 2026 | 233.22 | 234.30 | 233.22 | 234.30 | 234.30 | 0.30% | 5 |
| Jan 5, 2026 | 232.76 | 233.60 | 232.76 | 233.60 | 233.60 | 1.18% | - |
| Jan 2, 2026 | 232.10 | 232.53 | 230.88 | 230.88 | 230.88 | -0.65% | - |
| Dec 30, 2025 | 232.12 | 232.40 | 232.12 | 232.40 | 232.40 | 0.06% | 2 |
| Dec 29, 2025 | 232.63 | 232.72 | 232.26 | 232.26 | 232.26 | 0.25% | - |
| Dec 23, 2025 | 231.06 | 231.67 | 230.71 | 231.67 | 231.67 | 0.06% | 4 |
| Dec 22, 2025 | 231.46 | 231.54 | 231.27 | 231.54 | 231.54 | 0.31% | - |
| Dec 19, 2025 | 229.54 | 230.83 | 229.32 | 230.83 | 230.83 | 0.47% | - |
| Dec 18, 2025 | 227.28 | 229.75 | 227.28 | 229.75 | 229.75 | 1.14% | - |
| Dec 17, 2025 | 229.94 | 230.51 | 227.15 | 227.15 | 227.15 | -0.46% | - |
| Dec 16, 2025 | 228.30 | 229.21 | 228.19 | 228.19 | 228.19 | -0.69% | - |