UBS Core Euro Stoxx 50 UCITS ETF (LON:UB01)
London · Delayed Price · Currency is GBP · Price in GBX 5,460.50
+8.00 (0.15%)
Sep 22, 2026, 5:15 PM GMT
LON:UB01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,477.00 | 5,480.00 | 5,463.00 | 5,460.50 | 5,460.50 | 0.15% | 2,696 |
| Sep 21, 2026 | 5,443.00 | 5,451.00 | 5,438.00 | 5,452.50 | 5,452.50 | 1.43% | 1,421 |
| Sep 18, 2026 | 5,415.00 | 5,439.24 | 5,415.00 | 5,375.50 | 5,375.50 | -1.70% | 600 |
| Sep 17, 2026 | 5,424.81 | 5,424.81 | 5,424.81 | 5,468.50 | 5,468.50 | 1.06% | 20 |
| Sep 16, 2026 | 5,405.00 | 5,416.00 | 5,399.00 | 5,411.00 | 5,411.00 | 0.73% | 1,850 |
| Sep 15, 2026 | 5,372.00 | 5,372.00 | 5,372.00 | 5,372.00 | 5,372.00 | -0.31% | - |
| Sep 14, 2026 | 5,378.00 | 5,378.00 | 5,366.00 | 5,388.50 | 5,388.50 | -1.28% | 1,568 |
| Sep 11, 2026 | 5,458.50 | 5,458.50 | 5,458.50 | 5,458.50 | 5,458.50 | 0.61% | - |
| Sep 10, 2026 | 5,441.67 | 5,441.67 | 5,441.67 | 5,425.50 | 5,425.50 | -0.33% | 2 |
| Sep 9, 2026 | 5,457.42 | 5,457.42 | 5,457.42 | 5,443.50 | 5,443.50 | -1.71% | 5 |
| Sep 8, 2026 | 5,513.00 | 5,533.00 | 5,511.00 | 5,538.00 | 5,538.00 | 0.17% | 2,178 |
| Sep 7, 2026 | 5,535.00 | 5,535.11 | 5,532.00 | 5,528.50 | 5,528.50 | -0.03% | 1,923 |
| Sep 4, 2026 | 5,520.00 | 5,520.00 | 5,510.00 | 5,530.00 | 5,530.00 | 0.26% | 144 |
| Sep 3, 2026 | 5,500.00 | 5,511.23 | 5,500.00 | 5,515.50 | 5,515.50 | 0.33% | 162 |
| Sep 2, 2026 | 5,497.50 | 5,497.50 | 5,497.50 | 5,497.50 | 5,497.50 | 0.15% | - |
| Sep 1, 2026 | 5,533.00 | 5,533.00 | 5,508.00 | 5,489.00 | 5,489.00 | -1.84% | 569 |
| Aug 28, 2026 | 5,588.00 | 5,589.00 | 5,583.00 | 5,592.00 | 5,592.00 | 0.89% | 569 |
| Aug 27, 2026 | 5,542.50 | 5,542.50 | 5,542.50 | 5,542.50 | 5,542.50 | -0.79% | 125 |
| Aug 26, 2026 | 5,606.00 | 5,606.00 | 5,566.80 | 5,586.50 | 5,586.50 | 0.41% | 2,052 |
| Aug 25, 2026 | 5,574.00 | 5,582.40 | 5,569.00 | 5,563.50 | 5,563.50 | 0.16% | 686 |
| Aug 24, 2026 | 5,554.00 | 5,565.99 | 5,554.00 | 5,554.50 | 5,554.50 | -0.24% | 261 |
| Aug 21, 2026 | 5,566.00 | 5,567.86 | 5,566.00 | 5,568.00 | 5,568.00 | 0.41% | 3 |
| Aug 20, 2026 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | -0.39% | - |
| Aug 19, 2026 | 5,584.74 | 5,584.74 | 5,575.47 | 5,566.50 | 5,566.50 | -0.04% | 114 |
| Aug 18, 2026 | 5,597.72 | 5,597.72 | 5,565.37 | 5,569.00 | 5,569.00 | -0.95% | 200 |
| Aug 17, 2026 | 5,622.50 | 5,622.50 | 5,622.50 | 5,622.50 | 5,622.50 | -0.06% | - |
| Aug 14, 2026 | 5,648.00 | 5,648.00 | 5,633.37 | 5,626.00 | 5,626.00 | 0.01% | 26 |
| Aug 13, 2026 | 5,625.50 | 5,625.50 | 5,625.50 | 5,625.50 | 5,625.50 | 0.20% | - |
| Aug 12, 2026 | 5,716.00 | 5,737.29 | 5,716.00 | 5,715.00 | 5,614.37 | -0.29% | 232 |
| Aug 11, 2026 | 5,722.00 | 5,723.00 | 5,711.00 | 5,731.50 | 5,630.58 | 0.18% | 45 |
| Aug 10, 2026 | 5,728.00 | 5,746.27 | 5,717.76 | 5,721.00 | 5,620.27 | -0.06% | 1,318 |
| Aug 7, 2026 | 5,727.24 | 5,727.24 | 5,727.24 | 5,724.50 | 5,623.70 | 0.23% | 290 |
| Aug 6, 2026 | 5,711.50 | 5,711.50 | 5,711.50 | 5,711.50 | 5,610.93 | 0.42% | - |
| Aug 5, 2026 | 5,711.00 | 5,711.00 | 5,711.00 | 5,687.50 | 5,587.36 | -0.07% | 668 |
| Aug 4, 2026 | 5,687.00 | 5,687.00 | 5,687.00 | 5,691.50 | 5,591.29 | 0.84% | 142 |
| Aug 3, 2026 | 5,644.00 | 5,644.00 | 5,644.00 | 5,644.00 | 5,544.62 | 1.52% | - |
| Jul 31, 2026 | 5,614.00 | 5,621.00 | 5,607.00 | 5,559.50 | 5,461.61 | 0.13% | 2,639 |
| Jul 30, 2026 | 5,481.00 | 5,499.00 | 5,481.00 | 5,552.50 | 5,454.73 | 1.39% | 1,060 |
| Jul 29, 2026 | 5,483.00 | 5,483.00 | 5,483.00 | 5,476.50 | 5,380.07 | -0.81% | 1 |
| Jul 28, 2026 | 5,521.00 | 5,521.00 | 5,521.00 | 5,521.00 | 5,423.79 | 0.12% | - |
| Jul 27, 2026 | 5,553.00 | 5,553.00 | 5,553.00 | 5,514.50 | 5,417.40 | 0.57% | 604 |
| Jul 24, 2026 | 5,483.50 | 5,483.50 | 5,483.50 | 5,483.50 | 5,386.95 | 1.13% | - |
| Jul 23, 2026 | 5,449.00 | 5,475.91 | 5,449.00 | 5,422.00 | 5,326.53 | -1.78% | 169 |
| Jul 22, 2026 | 5,507.00 | 5,507.00 | 5,507.00 | 5,520.00 | 5,422.81 | 0.67% | 1 |
| Jul 21, 2026 | 5,483.50 | 5,483.50 | 5,483.50 | 5,483.50 | 5,386.95 | 1.04% | - |
| Jul 20, 2026 | 5,427.00 | 5,437.00 | 5,417.62 | 5,427.00 | 5,331.44 | 0.09% | 334 |
| Jul 17, 2026 | 5,417.83 | 5,417.83 | 5,417.83 | 5,422.00 | 5,326.53 | -0.39% | 1,105 |
| Jul 16, 2026 | 5,394.00 | 5,394.00 | 5,394.00 | 5,443.50 | 5,347.65 | 0.12% | 166 |
| Jul 15, 2026 | 5,453.60 | 5,453.60 | 5,453.60 | 5,437.00 | 5,341.27 | -0.96% | 49 |
| Jul 14, 2026 | 5,488.00 | 5,488.00 | 5,488.00 | 5,489.50 | 5,392.84 | 0.52% | 166 |