UBS Euro Stoxx 50 UCITS ETF (LON:UB01)
London · Delayed Price · Currency is GBP · Price in GBX 4,658.25
-24.50 (-0.52%)
At close: Aug 29, 2025
LON:UB01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4,673.61 | 4,673.61 | 4,673.61 | 4,658.25 | 4,658.25 | -0.52% | 208 |
| Aug 28, 2025 | 4,661.50 | 4,681.50 | 4,661.50 | 4,682.75 | 4,682.75 | 0.27% | 226 |
| Aug 27, 2025 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | -0.15% | - |
| Aug 26, 2025 | 4,677.00 | 4,677.00 | 4,677.00 | 4,677.00 | 4,677.00 | -2.11% | - |
| Aug 22, 2025 | 4,777.00 | 4,777.00 | 4,775.50 | 4,777.75 | 4,777.75 | 0.67% | 408 |
| Aug 21, 2025 | 4,745.75 | 4,745.75 | 4,745.75 | 4,745.75 | 4,745.75 | -0.30% | - |
| Aug 20, 2025 | 4,765.00 | 4,765.00 | 4,750.00 | 4,760.25 | 4,760.25 | -0.04% | 390 |
| Aug 19, 2025 | 4,758.50 | 4,761.50 | 4,750.82 | 4,762.25 | 4,762.25 | 1.13% | 693 |
| Aug 18, 2025 | 4,709.00 | 4,709.00 | 4,709.00 | 4,709.00 | 4,709.00 | -0.48% | - |
| Aug 15, 2025 | 4,728.50 | 4,728.50 | 4,728.50 | 4,731.75 | 4,731.75 | 0.84% | 183 |
| Aug 14, 2025 | 4,692.25 | 4,692.25 | 4,692.25 | 4,692.25 | 4,692.25 | 0.37% | - |
| Aug 13, 2025 | 4,666.41 | 4,666.41 | 4,666.41 | 4,675.00 | 4,675.00 | 0.80% | 203 |
| Aug 12, 2025 | 4,607.00 | 4,608.50 | 4,607.00 | 4,637.75 | 4,637.75 | 0.15% | 396 |
| Aug 11, 2025 | 4,630.75 | 4,630.75 | 4,630.75 | 4,630.75 | 4,630.75 | -0.61% | - |
| 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 |