Skip to main content
logo
UBS MSCI EMU Socially Responsible UCITS ETF (LON:EUSR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,190.50
-10.50 (-0.48%)
Sep 23, 2026, 2:03 PM GMT

LON:EUSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,200.002,200.002,190.502,190.50--0.48%1,268
Sep 22, 20262,197.002,209.062,189.002,201.002,201.000.39%61
Sep 21, 20262,181.582,193.102,181.582,192.502,192.501.36%1,514
Sep 18, 20262,174.502,174.502,166.002,163.002,163.00-0.95%12,711
Sep 17, 20262,175.132,187.572,175.132,183.752,183.750.73%105
Sep 16, 20262,159.502,159.502,159.502,168.002,168.000.79%1,722
Sep 15, 20262,151.002,148.002,148.002,151.002,151.00-0.20%1,416
Sep 14, 20262,166.502,166.502,152.522,155.252,155.25-1.02%324
Sep 11, 20262,169.202,181.502,167.772,177.502,177.500.55%228
Sep 10, 20262,162.002,181.502,161.782,165.502,165.50-0.60%274
Sep 9, 20262,196.502,196.502,178.002,178.502,178.50-1.46%101
Sep 8, 20262,205.502,211.002,199.132,210.752,210.750.12%437
Sep 7, 20262,202.682,209.702,202.682,208.002,208.000.18%167
Sep 4, 20262,204.452,205.202,204.452,204.002,204.000.26%2
Sep 3, 20262,195.502,197.002,197.002,198.252,198.250.47%35
Sep 2, 20262,191.002,191.002,190.002,188.002,188.00-0.16%3,565
Sep 1, 20262,215.502,217.002,195.942,191.502,191.50-1.98%691
Aug 28, 20262,236.002,233.502,233.502,235.752,235.750.88%41
Aug 27, 20262,225.002,238.752,213.812,216.252,216.25-0.37%8,376
Aug 26, 20262,231.502,232.502,224.062,224.502,224.50-0.21%840
Aug 25, 20262,238.002,238.502,229.002,229.252,229.250.24%15
Aug 24, 20262,222.002,223.902,219.002,224.002,224.000.17%508
Aug 21, 20262,213.952,221.202,213.952,220.252,220.250.45%15
Aug 20, 20262,208.002,208.002,203.812,210.252,210.25-0.23%26
Aug 19, 20262,221.002,221.002,221.002,215.252,215.25-0.40%50
Aug 18, 20262,250.002,225.002,225.002,224.252,224.25-1.27%147
Aug 17, 20262,260.542,260.542,259.502,252.752,252.75-0.06%13
Aug 14, 20262,261.382,261.382,253.502,254.002,254.00-0.16%3
Aug 13, 20262,260.302,264.502,261.002,257.502,257.500.04%2,383
Aug 12, 20262,302.502,303.002,294.632,292.002,256.60-0.35%123
Aug 11, 20262,300.002,300.002,300.002,300.002,264.480.11%7
Aug 10, 20262,301.002,304.502,298.902,297.502,262.02-0.04%246
Aug 7, 20262,291.002,305.552,291.002,298.502,263.000.43%103
Aug 6, 20262,284.002,291.132,284.002,288.752,253.400.68%70
Aug 5, 20262,274.502,284.502,273.002,273.252,238.140.24%222
Aug 4, 20262,260.002,270.552,252.882,267.752,232.721.04%28
Aug 3, 20262,239.502,247.502,235.502,244.502,209.831.04%1,725
Jul 31, 20262,241.002,241.002,236.002,221.502,187.19-0.10%4
Jul 30, 20262,210.382,230.002,210.382,223.752,189.401.18%171
Jul 29, 20262,226.002,226.002,198.982,197.752,163.81-1.15%9,840
Jul 28, 20262,213.502,213.842,211.952,223.252,188.910.25%732
Jul 27, 20262,219.002,235.502,219.002,217.752,183.500.26%414
Jul 24, 20262,190.502,201.002,190.502,212.002,177.841.46%5
Jul 23, 20262,204.952,204.952,202.302,180.252,146.58-1.80%390
Jul 22, 20262,212.002,223.002,210.502,220.252,185.96-1,526
Jul 21, 20262,213.002,224.002,208.882,220.252,185.960.50%15
Jul 20, 20262,207.002,217.002,205.502,209.252,175.130.28%48
Jul 17, 20262,219.002,219.002,202.552,203.002,168.97-1.03%7
Jul 16, 20262,247.502,248.002,211.472,226.002,191.62-0.22%879
Jul 15, 20262,235.002,236.632,232.002,231.002,196.540.08%453