UBS MSCI USA NSL UCITS ETF (ETR:CSY1)
Germany · Delayed Price · Currency is EUR 222.08
-0.26 (-0.12%)
Sep 15, 2025, 1:12 PM CET
ETR:CSY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 222.52 | 222.52 | 222.08 | 222.40 | 222.40 | 0.03% | 17 |
| Sep 12, 2025 | 221.82 | 222.34 | 221.82 | 222.34 | 222.34 | 0.09% | 17 |
| Sep 11, 2025 | 221.42 | 222.13 | 221.42 | 222.13 | 222.13 | 0.67% | 17 |
| Sep 10, 2025 | 221.09 | 221.09 | 220.66 | 220.66 | 220.66 | 0.65% | 17 |
| Sep 9, 2025 | 218.90 | 219.24 | 218.90 | 219.24 | 219.24 | 0.04% | 1 |
| Sep 8, 2025 | 218.95 | 219.16 | 218.50 | 219.16 | 219.16 | 0.65% | 1 |
| Sep 5, 2025 | 220.85 | 220.85 | 217.75 | 217.75 | 217.75 | -0.96% | 5 |
| Sep 4, 2025 | 218.98 | 219.86 | 218.98 | 219.86 | 219.86 | 0.90% | 5 |
| Sep 3, 2025 | 218.42 | 218.97 | 217.90 | 217.90 | 217.90 | 0.81% | 5 |
| Sep 2, 2025 | 218.20 | 218.20 | 216.14 | 216.14 | 216.14 | -1.10% | 5 |
| Sep 1, 2025 | 217.85 | 218.55 | 217.85 | 218.55 | 218.55 | 0.19% | 1 |
| Aug 29, 2025 | 220.23 | 220.23 | 218.14 | 218.14 | 218.14 | -0.71% | 1 |
| Aug 28, 2025 | 220.17 | 220.17 | 219.61 | 219.69 | 219.69 | -0.39% | 1 |
| Aug 27, 2025 | 220.21 | 220.88 | 220.21 | 220.56 | 220.56 | 0.99% | 1 |
| Aug 26, 2025 | 218.61 | 218.61 | 218.38 | 218.39 | 218.39 | -0.11% | 1 |
| Aug 25, 2025 | 217.85 | 218.62 | 217.85 | 218.62 | 218.62 | 0.10% | 1 |
| Aug 22, 2025 | 216.86 | 218.41 | 216.86 | 218.41 | 218.41 | 0.53% | 6 |
| Aug 21, 2025 | 217.33 | 217.33 | 216.43 | 217.25 | 217.25 | 0.52% | 6 |
| Aug 20, 2025 | 217.23 | 217.31 | 214.99 | 216.13 | 216.13 | -0.73% | 6 |
| Aug 19, 2025 | 217.95 | 217.95 | 217.72 | 217.72 | 217.72 | -0.20% | 2 |
| Aug 18, 2025 | 217.83 | 218.15 | 217.83 | 218.15 | 218.15 | 0.18% | 2 |
| Aug 15, 2025 | 219.48 | 219.48 | 217.76 | 217.76 | 217.76 | -0.46% | 2 |
| Aug 14, 2025 | 218.35 | 218.76 | 218.35 | 218.76 | 218.76 | 0.56% | 2 |
| Aug 13, 2025 | 217.93 | 217.96 | 217.55 | 217.55 | 217.55 | 0.07% | 7 |
| Aug 12, 2025 | 217.21 | 217.40 | 216.90 | 217.40 | 217.40 | -0.09% | 7 |
| Aug 11, 2025 | 217.08 | 217.59 | 217.08 | 217.59 | 217.59 | 0.73% | 7 |
| Aug 8, 2025 | 215.56 | 216.18 | 215.56 | 216.01 | 216.01 | 0.26% | 7 |
| Aug 7, 2025 | 215.29 | 216.57 | 215.29 | 215.45 | 215.45 | 0.07% | 5 |
| Aug 6, 2025 | 215.91 | 215.91 | 214.97 | 215.31 | 215.31 | 0.24% | 5 |
| Aug 5, 2025 | 217.13 | 217.42 | 214.79 | 214.79 | 214.79 | -0.37% | 5 |
| Aug 4, 2025 | 213.78 | 215.59 | 213.78 | 215.59 | 215.59 | 0.98% | 5 |
| Aug 1, 2025 | 218.45 | 218.45 | 213.49 | 213.49 | 213.49 | -3.27% | 5 |
| Jul 31, 2025 | 221.54 | 221.68 | 220.71 | 220.71 | 220.71 | 0.56% | 5 |
| Jul 30, 2025 | 218.08 | 219.48 | 218.08 | 219.48 | 219.48 | 0.54% | 5 |
| Jul 29, 2025 | 219.03 | 219.03 | 218.30 | 218.30 | 218.30 | 0.50% | 5 |
| Jul 28, 2025 | 216.31 | 217.22 | 216.31 | 217.22 | 217.22 | 1.14% | 5 |
| Jul 25, 2025 | 214.16 | 214.83 | 214.16 | 214.77 | 214.77 | 0.43% | 5 |
| Jul 24, 2025 | 213.67 | 213.98 | 213.67 | 213.86 | 213.86 | 0.36% | 4 |
| Jul 23, 2025 | 212.84 | 213.19 | 212.84 | 213.09 | 213.09 | 0.51% | 4 |
| Jul 22, 2025 | 213.06 | 213.06 | 212.00 | 212.00 | 212.00 | -0.77% | 9 |
| Jul 21, 2025 | 214.16 | 214.16 | 213.64 | 213.64 | 213.64 | 0.07% | 9 |
| Jul 18, 2025 | 214.58 | 214.58 | 213.48 | 213.48 | 213.48 | -0.34% | 9 |
| Jul 17, 2025 | 213.75 | 214.21 | 213.43 | 214.21 | 214.21 | 2.29% | 9 |
| Jul 16, 2025 | 211.40 | 212.03 | 209.42 | 209.42 | 209.42 | -1.81% | 9 |
| Jul 15, 2025 | 212.63 | 213.29 | 212.63 | 213.29 | 213.29 | 0.86% | 9 |
| Jul 14, 2025 | 210.56 | 211.48 | 210.20 | 211.48 | 211.48 | 0.21% | 9 |
| Jul 11, 2025 | 211.60 | 211.60 | 210.55 | 211.03 | 211.03 | -0.53% | 5 |
| Jul 10, 2025 | 210.21 | 212.16 | 210.21 | 212.16 | 212.16 | 0.78% | 5 |
| Jul 9, 2025 | 209.57 | 210.52 | 209.57 | 210.52 | 210.52 | 0.32% | 10 |
| Jul 8, 2025 | 209.53 | 209.88 | 209.53 | 209.84 | 209.84 | -0.05% | 10 |