UBS MSCI EMU UCITS ETF (LON:UB06)
London · Delayed Price · Currency is GBP · Price in GBX 16,755
+87 (0.52%)
At close: Oct 28, 2025
LON:UB06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 16,755.00 | 16,755.00 | 16,755.00 | 16,755.00 | 16,755.00 | 0.52% | - |
| Oct 27, 2025 | 16,673.50 | 16,673.50 | 16,673.50 | 16,668.00 | 16,668.00 | 0.33% | 1 |
| Oct 24, 2025 | 16,614.00 | 16,614.00 | 16,614.00 | 16,614.00 | 16,614.00 | 0.47% | - |
| Oct 23, 2025 | 16,464.00 | 16,546.00 | 16,442.00 | 16,536.00 | 16,536.00 | 0.72% | 577 |
| Oct 22, 2025 | 16,418.00 | 16,418.00 | 16,418.00 | 16,418.00 | 16,418.00 | -0.47% | 301 |
| Oct 21, 2025 | 16,496.00 | 16,496.00 | 16,460.10 | 16,496.00 | 16,496.00 | -0.02% | 1,330 |
| Oct 20, 2025 | 16,499.00 | 16,499.00 | 16,499.00 | 16,499.00 | 16,499.00 | 1.00% | - |
| Oct 17, 2025 | 16,230.00 | 16,388.00 | 16,230.00 | 16,336.00 | 16,336.00 | -0.59% | 3,234 |
| Oct 16, 2025 | 16,352.00 | 16,408.00 | 16,352.00 | 16,433.00 | 16,433.00 | 0.63% | 582 |
| Oct 15, 2025 | 16,376.00 | 16,416.20 | 16,376.00 | 16,330.00 | 16,330.00 | 0.47% | 32 |
| Oct 14, 2025 | 16,162.00 | 16,162.00 | 16,162.00 | 16,253.00 | 16,253.00 | 0.28% | 5,785 |
| Oct 13, 2025 | 16,198.50 | 16,198.50 | 16,184.99 | 16,207.00 | 16,207.00 | 0.22% | 22 |
| Oct 10, 2025 | 16,180.00 | 16,180.00 | 16,180.00 | 16,171.00 | 16,171.00 | -1.37% | 980 |
| Oct 9, 2025 | 16,460.00 | 16,460.00 | 16,392.00 | 16,396.00 | 16,396.00 | -0.05% | 100 |
| Oct 8, 2025 | 16,312.00 | 16,376.20 | 16,312.00 | 16,404.00 | 16,404.00 | 0.43% | 1,296 |
| Oct 7, 2025 | 16,380.20 | 16,380.20 | 16,380.20 | 16,333.00 | 16,333.00 | -0.35% | 1 |
| Oct 6, 2025 | 16,386.50 | 16,386.50 | 16,386.50 | 16,390.00 | 16,390.00 | -0.57% | 2 |
| Oct 3, 2025 | 16,484.00 | 16,484.00 | 16,484.00 | 16,484.00 | 16,484.00 | 0.02% | - |
| Oct 2, 2025 | 16,481.00 | 16,481.00 | 16,481.00 | 16,481.00 | 16,481.00 | 1.28% | - |
| Oct 1, 2025 | 16,168.00 | 16,272.00 | 16,168.00 | 16,272.00 | 16,272.00 | 0.64% | 1,151 |
| Sep 30, 2025 | 16,168.00 | 16,168.00 | 16,168.00 | 16,168.00 | 16,168.00 | 0.19% | 577 |
| Sep 29, 2025 | 16,124.50 | 16,154.00 | 16,124.50 | 16,137.00 | 16,137.00 | 0.46% | 5 |
| Sep 26, 2025 | 16,048.80 | 16,048.80 | 16,048.80 | 16,063.00 | 16,063.00 | 0.69% | 1 |
| Sep 25, 2025 | 15,953.00 | 15,953.00 | 15,953.00 | 15,953.00 | 15,953.00 | -0.31% | - |
| Sep 24, 2025 | 15,988.00 | 16,026.00 | 15,988.00 | 16,002.00 | 16,002.00 | -0.05% | 1,525 |
| Sep 23, 2025 | 16,032.00 | 16,032.00 | 16,010.00 | 16,010.00 | 16,010.00 | 0.55% | 483 |
| Sep 22, 2025 | 15,923.00 | 15,923.00 | 15,923.00 | 15,923.00 | 15,923.00 | -0.25% | - |
| Sep 19, 2025 | 15,970.00 | 15,970.00 | 15,946.00 | 15,963.00 | 15,963.00 | 0.24% | 740 |
| Sep 18, 2025 | 15,874.90 | 15,874.90 | 15,874.90 | 15,924.00 | 15,924.00 | 1.54% | 5 |
| Sep 17, 2025 | 15,721.50 | 15,721.50 | 15,721.50 | 15,682.00 | 15,682.00 | -0.18% | 1 |
| Sep 16, 2025 | 15,710.00 | 15,710.00 | 15,710.00 | 15,710.00 | 15,710.00 | -0.96% | - |
| Sep 15, 2025 | 15,860.50 | 15,860.50 | 15,860.50 | 15,863.00 | 15,863.00 | 0.87% | 1 |
| Sep 12, 2025 | 15,730.20 | 15,730.20 | 15,730.20 | 15,726.00 | 15,726.00 | 0.10% | 1 |
| Sep 11, 2025 | 15,752.00 | 15,752.00 | 15,752.00 | 15,711.00 | 15,711.00 | 0.41% | 95 |
| Sep 10, 2025 | 15,650.03 | 15,650.03 | 15,650.03 | 15,647.00 | 15,647.00 | -0.21% | 31 |
| Sep 9, 2025 | 15,678.00 | 15,678.00 | 15,678.00 | 15,680.00 | 15,680.00 | 0.01% | 11 |
| Sep 8, 2025 | 15,679.00 | 15,679.00 | 15,679.00 | 15,679.00 | 15,679.00 | 0.95% | - |
| Sep 5, 2025 | 15,638.00 | 15,638.00 | 15,624.00 | 15,532.00 | 15,532.00 | -0.28% | 441 |
| Sep 4, 2025 | 15,546.00 | 15,576.00 | 15,534.00 | 15,576.00 | 15,576.00 | 0.32% | 196 |
| Sep 3, 2025 | 15,498.00 | 15,498.00 | 15,496.00 | 15,527.00 | 15,527.00 | 0.27% | 439 |
| Sep 2, 2025 | 15,586.00 | 15,586.00 | 15,528.00 | 15,485.00 | 15,485.00 | -0.69% | 179 |
| Sep 1, 2025 | 15,614.20 | 15,614.20 | 15,614.20 | 15,593.00 | 15,593.00 | -0.12% | 1 |
| Aug 29, 2025 | 15,611.00 | 15,611.00 | 15,611.00 | 15,611.00 | 15,611.00 | -0.43% | - |
| Aug 28, 2025 | 15,678.00 | 15,678.00 | 15,678.00 | 15,678.00 | 15,678.00 | 0.26% | - |
| Aug 27, 2025 | 15,637.00 | 15,637.00 | 15,637.00 | 15,637.00 | 15,637.00 | -0.50% | - |
| Aug 26, 2025 | 15,686.00 | 15,686.00 | 15,686.00 | 15,715.00 | 15,715.00 | -1.92% | 8 |
| Aug 22, 2025 | 15,954.80 | 16,012.00 | 15,954.80 | 16,022.00 | 16,022.00 | 0.68% | 19 |
| Aug 21, 2025 | 15,916.00 | 15,916.00 | 15,868.90 | 15,913.00 | 15,913.00 | -0.23% | 985 |
| Aug 20, 2025 | 15,949.00 | 15,949.00 | 15,949.00 | 15,949.00 | 15,949.00 | -0.01% | - |
| Aug 19, 2025 | 15,936.00 | 15,936.00 | 15,936.00 | 15,951.00 | 15,951.00 | 0.97% | 26 |