UBS Euro Stoxx 50 UCITS ETF (LON:UB01)
London · Delayed Price · Currency is GBP · Price in GBX 4,659.25
+13.00 (0.28%)
At close: Aug 8, 2025
LON:UB01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4,639.50 | 4,641.00 | 4,638.50 | 4,659.25 | 4,659.25 | 0.28% | 7,279 |
| Aug 7, 2025 | 4,646.25 | 4,646.25 | 4,646.25 | 4,646.25 | 4,646.25 | 0.78% | - |
| Aug 6, 2025 | 4,610.25 | 4,610.25 | 4,610.25 | 4,610.25 | 4,610.25 | 0.33% | - |
| Aug 5, 2025 | 4,585.00 | 4,592.50 | 4,578.00 | 4,595.25 | 4,595.25 | 0.23% | 4,355 |
| Aug 4, 2025 | 4,576.50 | 4,580.15 | 4,571.50 | 4,584.50 | 4,584.50 | -0.81% | 5,465 |
| Jul 31, 2025 | 4,691.50 | 4,691.50 | 4,679.50 | 4,621.75 | 4,621.75 | -1.28% | 4,010 |
| Jul 30, 2025 | 4,671.50 | 4,680.00 | 4,671.50 | 4,681.75 | 4,681.75 | 0.29% | 2,663 |
| Jul 29, 2025 | 4,693.50 | 4,693.50 | 4,689.50 | 4,668.25 | 4,668.25 | 0.53% | 642 |
| Jul 28, 2025 | 4,730.50 | 4,730.50 | 4,651.50 | 4,643.75 | 4,643.75 | -3.35% | 9,098 |
| Jul 25, 2025 | 4,761.50 | 4,801.00 | 4,761.50 | 4,804.75 | 4,700.24 | 0.43% | 6,339 |
| Jul 24, 2025 | 4,792.00 | 4,793.78 | 4,766.50 | 4,784.25 | 4,680.19 | 0.77% | 13,313 |
| Jul 23, 2025 | 4,768.00 | 4,770.50 | 4,752.00 | 4,747.50 | 4,644.24 | 0.70% | 2,191 |
| Jul 22, 2025 | 4,704.50 | 4,704.50 | 4,704.50 | 4,714.50 | 4,611.96 | -0.84% | 4,000 |
| Jul 21, 2025 | 4,741.50 | 4,754.13 | 4,741.50 | 4,754.25 | 4,650.84 | -0.22% | 285 |
| Jul 18, 2025 | 4,769.50 | 4,769.50 | 4,761.50 | 4,764.50 | 4,660.87 | -0.12% | 1,930 |
| Jul 17, 2025 | 4,759.50 | 4,769.00 | 4,751.71 | 4,770.00 | 4,666.25 | 0.74% | 2,565 |
| Jul 16, 2025 | 4,736.50 | 4,751.59 | 4,736.50 | 4,734.75 | 4,631.76 | -0.59% | 2,457 |
| Jul 15, 2025 | 4,659.40 | 4,659.40 | 4,659.40 | 4,763.00 | 4,659.40 | -0.51% | - |
| Jul 14, 2025 | 4,760.50 | 4,760.50 | 4,760.50 | 4,787.50 | 4,683.37 | 0.15% | 508 |
| Jul 11, 2025 | 4,782.00 | 4,782.00 | 4,782.00 | 4,780.25 | 4,676.28 | -0.57% | 40 |
| Jul 10, 2025 | 4,832.00 | 4,832.00 | 4,806.00 | 4,807.50 | 4,702.93 | -0.12% | 12 |
| Jul 9, 2025 | 4,767.50 | 4,813.50 | 4,767.50 | 4,813.50 | 4,708.80 | 1.35% | 334 |
| Jul 8, 2025 | 4,741.50 | 4,741.50 | 4,740.00 | 4,749.25 | 4,645.95 | 0.82% | 326 |
| Jul 7, 2025 | 4,709.00 | 4,709.00 | 4,693.50 | 4,710.75 | 4,608.29 | 0.52% | 95 |
| Jul 4, 2025 | 4,584.56 | 4,584.56 | 4,584.56 | 4,686.50 | 4,584.56 | -0.61% | - |
| Jul 3, 2025 | 4,714.00 | 4,714.00 | 4,700.50 | 4,715.50 | 4,612.93 | -0.04% | 4,240 |
| Jul 2, 2025 | 4,686.50 | 4,723.50 | 4,686.50 | 4,717.25 | 4,614.65 | 1.32% | 5,109 |
| Jul 1, 2025 | 4,554.73 | 4,554.73 | 4,554.73 | 4,656.00 | 4,554.73 | -0.21% | - |
| Jun 30, 2025 | 4,564.51 | 4,564.51 | 4,564.51 | 4,666.00 | 4,564.51 | 0.12% | - |
| Jun 27, 2025 | 4,558.89 | 4,558.89 | 4,558.89 | 4,660.25 | 4,558.89 | 1.75% | - |
| Jun 26, 2025 | 4,480.38 | 4,480.38 | 4,480.38 | 4,580.00 | 4,480.38 | -0.38% | - |
| Jun 25, 2025 | 4,497.50 | 4,497.50 | 4,497.50 | 4,597.50 | 4,497.50 | -0.80% | - |
| Jun 24, 2025 | 4,645.00 | 4,670.50 | 4,645.00 | 4,634.50 | 4,533.70 | 1.20% | 1,466 |
| Jun 23, 2025 | 4,568.59 | 4,568.59 | 4,568.59 | 4,579.75 | 4,480.14 | -0.08% | 14 |
| Jun 20, 2025 | 4,483.80 | 4,483.80 | 4,483.80 | 4,583.50 | 4,483.80 | 0.73% | 195 |
| Jun 19, 2025 | 4,590.06 | 4,590.06 | 4,573.50 | 4,550.25 | 4,451.28 | -1.54% | 1,204 |
| Jun 18, 2025 | 4,641.50 | 4,641.50 | 4,632.54 | 4,621.25 | 4,520.73 | -0.09% | 299 |
| Jun 17, 2025 | 4,621.56 | 4,621.56 | 4,621.56 | 4,625.25 | 4,524.65 | -0.76% | 368 |
| Jun 16, 2025 | 4,640.07 | 4,640.07 | 4,640.07 | 4,660.50 | 4,559.13 | 1.11% | 1,878 |
| Jun 13, 2025 | 4,508.99 | 4,508.99 | 4,508.99 | 4,609.25 | 4,508.99 | -1.51% | - |
| Jun 12, 2025 | 4,662.00 | 4,681.00 | 4,654.50 | 4,679.75 | 4,577.96 | -0.22% | 8,005 |
| Jun 11, 2025 | 4,696.00 | 4,696.00 | 4,689.00 | 4,690.00 | 4,587.99 | -0.11% | 294 |
| Jun 10, 2025 | 4,702.00 | 4,702.00 | 4,702.00 | 4,695.25 | 4,593.12 | 0.34% | 2 |
| Jun 9, 2025 | 4,678.50 | 4,678.50 | 4,671.50 | 4,679.50 | 4,577.72 | -0.02% | 631 |
| Jun 6, 2025 | 4,667.06 | 4,667.06 | 4,667.06 | 4,680.50 | 4,578.69 | 0.32% | 2,772 |
| Jun 5, 2025 | 4,673.50 | 4,673.50 | 4,671.00 | 4,665.50 | 4,564.02 | 0.08% | 408 |
| Jun 4, 2025 | 4,649.50 | 4,650.00 | 4,649.50 | 4,661.75 | 4,560.35 | 0.65% | 408 |
| Jun 3, 2025 | 4,611.14 | 4,611.14 | 4,611.14 | 4,631.75 | 4,531.01 | -0.02% | 698 |
| Jun 2, 2025 | 4,602.00 | 4,602.00 | 4,602.00 | 4,632.75 | 4,531.98 | 0.12% | 204 |
| May 30, 2025 | 4,631.50 | 4,631.50 | 4,631.50 | 4,627.25 | 4,526.60 | -0.27% | 4,000 |