UBS Bloomberg Barclays MSCI Euro Area Liquid Corporates Sustainable UCITS ETF (LON:CBSE)
London · Delayed Price · Currency is GBP · Price in GBX 1,138.75
+7.00 (0.62%)
Aug 1, 2025, 4:35 PM BST
LON:CBSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,140.00 | 1,141.50 | 1,138.75 | 1,138.75 | 1,138.75 | 0.62% | 1,504 |
| Jul 31, 2025 | 1,132.50 | 1,132.50 | 1,131.75 | 1,131.75 | 1,131.75 | 0.11% | 1,504 |
| Jul 30, 2025 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | -0.20% | - |
| Jul 29, 2025 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | -0.20% | - |
| Jul 28, 2025 | 1,138.50 | 1,138.50 | 1,135.00 | 1,135.00 | 1,135.00 | -2.22% | 70,000 |
| Jul 25, 2025 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | 1,141.07 | 0.32% | - |
| Jul 24, 2025 | 1,156.50 | 1,157.00 | 1,156.50 | 1,157.00 | 1,137.38 | 0.19% | 752 |
| Jul 23, 2025 | 1,156.50 | 1,156.50 | 1,154.75 | 1,154.75 | 1,135.17 | -0.39% | 72,626 |
| Jul 22, 2025 | 1,159.25 | 1,159.25 | 1,159.25 | 1,159.25 | 1,139.59 | 0.35% | - |
| Jul 21, 2025 | 1,151.00 | 1,155.25 | 1,151.00 | 1,155.25 | 1,135.66 | 0.35% | 756 |
| Jul 18, 2025 | 1,151.25 | 1,151.25 | 1,151.25 | 1,151.25 | 1,131.73 | 0.17% | - |
| Jul 17, 2025 | 1,149.50 | 1,149.50 | 1,149.25 | 1,149.25 | 1,129.76 | -0.33% | 271 |
| Jul 16, 2025 | 1,149.50 | 1,153.00 | 1,148.50 | 1,153.00 | 1,133.45 | 0.24% | 1,887 |
| Jul 15, 2025 | 1,150.25 | 1,150.25 | 1,150.25 | 1,150.25 | 1,130.75 | -0.15% | - |
| Jul 14, 2025 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,132.47 | 0.33% | - |
| Jul 11, 2025 | 1,145.50 | 1,148.25 | 1,143.44 | 1,148.25 | 1,128.78 | 0.39% | 1,540 |
| Jul 10, 2025 | 1,145.50 | 1,145.50 | 1,143.50 | 1,143.75 | 1,124.36 | -0.17% | 82,886 |
| Jul 9, 2025 | 1,145.75 | 1,145.75 | 1,145.75 | 1,145.75 | 1,126.32 | -0.02% | - |
| Jul 8, 2025 | 1,146.50 | 1,146.50 | 1,146.00 | 1,146.00 | 1,126.57 | 0.20% | 1,504 |
| Jul 7, 2025 | 1,143.75 | 1,143.75 | 1,143.75 | 1,143.75 | 1,124.36 | -0.52% | - |
| Jul 4, 2025 | 1,149.75 | 1,149.75 | 1,149.75 | 1,149.75 | 1,130.26 | 0.33% | - |
| Jul 3, 2025 | 1,148.00 | 1,149.00 | 1,146.00 | 1,146.00 | 1,126.57 | -0.15% | 1,510 |
| Jul 2, 2025 | 1,147.75 | 1,147.75 | 1,147.75 | 1,147.75 | 1,128.29 | 0.70% | - |
| Jul 1, 2025 | 1,139.75 | 1,139.75 | 1,139.75 | 1,139.75 | 1,120.43 | 0.37% | - |
| Jun 30, 2025 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 1,116.25 | 0.40% | - |
| Jun 27, 2025 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,111.82 | 0.22% | - |
| Jun 26, 2025 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 1,109.37 | -0.15% | - |
| Jun 25, 2025 | 1,129.00 | 1,130.25 | 1,129.00 | 1,130.25 | 1,111.09 | - | 31 |
| Jun 24, 2025 | 1,130.25 | 1,130.25 | 1,130.25 | 1,130.25 | 1,111.09 | -0.22% | - |
| Jun 23, 2025 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | 1,113.54 | - | - |
| Jun 20, 2025 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | 1,113.54 | 0.31% | - |
| Jun 19, 2025 | 1,130.00 | 1,130.00 | 1,129.25 | 1,129.25 | 1,110.10 | -0.33% | 4 |
| Jun 18, 2025 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,113.79 | 0.29% | - |
| Jun 17, 2025 | 1,129.75 | 1,129.75 | 1,129.75 | 1,129.75 | 1,110.59 | 0.09% | - |
| Jun 16, 2025 | 1,125.00 | 1,128.75 | 1,125.00 | 1,128.75 | 1,109.61 | 0.38% | 70,757 |
| Jun 13, 2025 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 1,105.43 | -0.51% | - |
| Jun 12, 2025 | 1,129.50 | 1,130.25 | 1,129.50 | 1,130.25 | 1,111.09 | 0.60% | 752 |
| Jun 11, 2025 | 1,123.00 | 1,123.50 | 1,123.00 | 1,123.50 | 1,104.45 | 0.38% | 2,636 |
| Jun 10, 2025 | 1,120.00 | 1,120.00 | 1,119.25 | 1,119.25 | 1,100.27 | 0.49% | 752 |
| Jun 9, 2025 | 1,113.50 | 1,113.75 | 1,113.50 | 1,113.75 | 1,094.87 | 0.09% | 752 |
| Jun 6, 2025 | 1,112.00 | 1,112.75 | 1,112.00 | 1,112.75 | 1,093.88 | 0.23% | 752 |
| Jun 5, 2025 | 1,112.50 | 1,112.50 | 1,110.25 | 1,110.25 | 1,091.43 | -0.29% | 1,725 |
| Jun 4, 2025 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,094.62 | 0.02% | - |
| Jun 3, 2025 | 1,116.85 | 1,116.85 | 1,113.25 | 1,113.25 | 1,094.37 | -0.09% | 10 |
| Jun 2, 2025 | 1,113.50 | 1,115.50 | 1,113.50 | 1,114.25 | 1,095.36 | 0.09% | 765 |
| May 30, 2025 | 1,111.00 | 1,113.25 | 1,110.96 | 1,113.25 | 1,094.37 | - | 1,676 |
| May 29, 2025 | 1,104.00 | 1,113.25 | 1,104.00 | 1,113.25 | 1,094.37 | 0.68% | 752 |
| May 28, 2025 | 1,105.75 | 1,105.75 | 1,105.75 | 1,105.75 | 1,087.00 | -0.05% | - |
| May 27, 2025 | 1,106.25 | 1,106.25 | 1,106.25 | 1,106.25 | 1,087.49 | 0.18% | - |
| May 23, 2025 | 1,106.00 | 1,106.00 | 1,104.25 | 1,104.25 | 1,085.53 | 0.11% | 752 |