UBS Core Euro Stoxx 50 UCITS ETF (ETR:FGZI)
Germany · Delayed Price · Currency is EUR 7.87
0.00 (0.06%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FGZI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.87 | 7.89 | 7.86 | 7.87 | 7.87 | 0.06% | 200 |
| Sep 21, 2026 | 7.83 | 7.86 | 7.83 | 7.86 | 7.86 | 1.35% | - |
| Sep 18, 2026 | 7.84 | 7.84 | 7.76 | 7.76 | 7.76 | -1.46% | - |
| Sep 17, 2026 | 7.84 | 7.87 | 7.84 | 7.87 | 7.87 | 0.99% | 1,000 |
| Sep 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.44% | - |
| Sep 15, 2026 | 7.76 | 7.79 | 7.76 | 7.76 | 7.76 | -0.36% | 4,346 |
| Sep 14, 2026 | 7.84 | 7.84 | 7.79 | 7.79 | 7.79 | -1.04% | 17,800 |
| Sep 11, 2026 | 7.84 | 7.87 | 7.84 | 7.87 | 7.87 | 0.88% | - |
| Sep 10, 2026 | 7.86 | 7.86 | 7.80 | 7.80 | 7.80 | -0.61% | 1,000 |
| Sep 9, 2026 | 7.93 | 7.93 | 7.83 | 7.85 | 7.85 | -1.60% | 31 |
| Sep 8, 2026 | 7.95 | 7.98 | 7.95 | 7.98 | 7.98 | 0.16% | - |
| Sep 7, 2026 | 7.96 | 7.97 | 7.93 | 7.97 | 7.97 | 0.15% | 8 |
| Sep 4, 2026 | 7.92 | 7.95 | 7.92 | 7.95 | 7.95 | 0.18% | - |
| Sep 3, 2026 | 7.92 | 7.94 | 7.91 | 7.94 | 7.94 | 0.28% | - |
| Sep 2, 2026 | 7.91 | 7.92 | 7.89 | 7.92 | 7.92 | -0.09% | 10 |
| Sep 1, 2026 | 7.98 | 7.98 | 7.93 | 7.93 | 7.93 | -0.78% | - |
| Aug 31, 2026 | 8.07 | 8.07 | 7.99 | 7.99 | 7.99 | -1.02% | 5 |
| Aug 28, 2026 | 8.05 | 8.07 | 8.05 | 8.07 | 8.07 | 0.98% | 1,000 |
| Aug 27, 2026 | 8.06 | 8.06 | 7.99 | 7.99 | 7.99 | -0.75% | 50 |
| Aug 26, 2026 | 8.06 | 8.07 | 8.05 | 8.05 | 8.05 | 0.15% | 1,000 |
| Aug 25, 2026 | 8.07 | 8.07 | 8.04 | 8.04 | 8.04 | 0.20% | - |
| Aug 24, 2026 | 8.02 | 8.04 | 8.02 | 8.02 | 8.02 | -0.22% | 500 |
| Aug 21, 2026 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | 0.64% | - |
| Aug 20, 2026 | 8.02 | 8.02 | 7.99 | 7.99 | 7.99 | -0.31% | 12 |
| Aug 19, 2026 | 8.05 | 8.06 | 8.02 | 8.02 | 8.02 | -0.35% | - |
| Aug 18, 2026 | 8.12 | 8.12 | 8.04 | 8.04 | 8.04 | -0.96% | 2,200 |
| Aug 17, 2026 | 8.16 | 8.16 | 8.12 | 8.12 | 8.12 | -0.12% | - |
| Aug 14, 2026 | 8.16 | 8.16 | 8.13 | 8.13 | 8.13 | -0.21% | 272 |
| Aug 13, 2026 | 8.17 | 8.17 | 8.15 | 8.15 | 8.15 | 0.27% | - |
| Aug 12, 2026 | 8.17 | 8.17 | 8.13 | 8.13 | 8.13 | -0.28% | 154 |
| Aug 11, 2026 | 8.14 | 8.15 | 8.13 | 8.15 | 8.15 | 0.22% | 1 |
| Aug 10, 2026 | 8.12 | 8.15 | 8.12 | 8.13 | 8.13 | 0.17% | - |
| Aug 7, 2026 | 8.11 | 8.14 | 8.11 | 8.12 | 8.12 | 0.31% | 116 |
| Aug 6, 2026 | 8.09 | 8.11 | 8.09 | 8.09 | 8.09 | 0.45% | 15 |
| Aug 5, 2026 | 8.11 | 8.11 | 8.06 | 8.06 | 8.06 | -0.17% | - |
| Aug 4, 2026 | 8.06 | 8.07 | 8.04 | 8.07 | 8.07 | 0.91% | 1,100 |
| Aug 3, 2026 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | 1.16% | - |
| Jul 31, 2026 | 7.93 | 7.96 | 7.91 | 7.91 | 7.91 | 0.19% | - |
| Jul 30, 2026 | 7.79 | 7.89 | 7.79 | 7.89 | 7.89 | 1.51% | 10 |
| Jul 29, 2026 | 7.84 | 7.84 | 7.77 | 7.77 | 7.77 | -0.66% | - |
| Jul 28, 2026 | 7.84 | 7.84 | 7.80 | 7.83 | 7.83 | 0.17% | - |