UBS Core MSCI EMU UCITS ETF (LON:UB06)
London · Delayed Price · Currency is GBP · Price in GBX 18,293
-45 (-0.25%)
Sep 23, 2026, 2:49 PM GMT
LON:UB06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,280.00 | 18,282.00 | 18,280.00 | 18,293.00 | 18,293.00 | -0.25% | 98 |
| Sep 22, 2026 | 18,236.00 | 18,340.00 | 18,236.00 | 18,338.00 | 18,338.00 | 0.25% | 98 |
| Sep 21, 2026 | 18,292.00 | 18,292.00 | 18,292.00 | 18,292.00 | 18,292.00 | 1.32% | - |
| Sep 18, 2026 | 18,274.00 | 18,288.00 | 18,062.00 | 18,053.00 | 18,053.00 | -1.54% | 2,793 |
| Sep 17, 2026 | 18,227.30 | 18,227.30 | 18,227.30 | 18,335.00 | 18,335.00 | 1.04% | 52 |
| Sep 16, 2026 | 18,140.00 | 18,140.00 | 18,140.00 | 18,147.00 | 18,147.00 | 0.90% | 650 |
| Sep 15, 2026 | 17,934.87 | 18,002.10 | 17,934.87 | 17,986.00 | 17,986.00 | -0.18% | 3 |
| Sep 14, 2026 | 18,050.00 | 18,050.00 | 18,016.00 | 18,019.00 | 18,019.00 | -1.50% | 987 |
| Sep 11, 2026 | 18,276.00 | 18,320.00 | 18,276.00 | 18,294.00 | 18,294.00 | 0.52% | 481 |
| Sep 10, 2026 | 18,156.00 | 18,156.00 | 18,156.00 | 18,200.00 | 18,200.00 | -0.32% | 49 |
| Sep 9, 2026 | 18,450.00 | 18,452.00 | 18,250.00 | 18,259.00 | 18,259.00 | -1.52% | 1,455 |
| Sep 8, 2026 | 18,510.00 | 18,510.00 | 18,477.90 | 18,541.00 | 18,541.00 | 0.17% | 298 |
| Sep 7, 2026 | 18,504.00 | 18,504.00 | 18,488.00 | 18,509.00 | 18,509.00 | 0.07% | 255 |
| Sep 4, 2026 | 18,412.00 | 18,418.00 | 18,412.00 | 18,496.00 | 18,496.00 | 0.41% | 98 |
| Sep 3, 2026 | 18,372.00 | 18,418.00 | 18,370.00 | 18,421.00 | 18,421.00 | 0.33% | 1,102 |
| Sep 2, 2026 | 18,361.00 | 18,361.00 | 18,361.00 | 18,361.00 | 18,361.00 | 0.19% | - |
| Sep 1, 2026 | 18,326.00 | 18,326.00 | 18,326.00 | 18,326.00 | 18,326.00 | -1.66% | - |
| Aug 28, 2026 | 18,636.00 | 18,636.00 | 18,636.00 | 18,636.00 | 18,636.00 | 0.69% | - |
| Aug 27, 2026 | 18,604.00 | 18,604.00 | 18,604.00 | 18,508.00 | 18,508.00 | -0.74% | 111 |
| Aug 26, 2026 | 18,668.00 | 18,668.00 | 18,668.00 | 18,646.00 | 18,646.00 | 0.24% | 1 |
| Aug 25, 2026 | 18,592.00 | 18,629.90 | 18,592.00 | 18,601.00 | 18,601.00 | 0.31% | 354 |
| Aug 24, 2026 | 18,530.00 | 18,530.00 | 18,530.00 | 18,543.00 | 18,543.00 | -0.15% | 14 |
| Aug 21, 2026 | 18,538.68 | 18,572.00 | 18,570.00 | 18,570.00 | 18,570.00 | 0.37% | 126 |
| Aug 20, 2026 | 18,564.00 | 18,564.00 | 18,464.00 | 18,502.00 | 18,502.00 | -0.30% | 790 |
| Aug 19, 2026 | 18,557.00 | 18,557.00 | 18,557.00 | 18,557.00 | 18,557.00 | -0.26% | - |
| Aug 18, 2026 | 18,682.00 | 18,690.00 | 18,640.00 | 18,605.00 | 18,605.00 | -1.12% | 1,359 |
| Aug 17, 2026 | 18,864.00 | 18,864.00 | 18,834.00 | 18,816.00 | 18,816.00 | - | 590 |
| Aug 14, 2026 | 18,848.00 | 18,856.00 | 18,836.00 | 18,816.00 | 18,816.00 | -0.03% | 826 |
| Aug 13, 2026 | 18,821.00 | 18,821.00 | 18,821.00 | 18,821.00 | 18,821.00 | 0.26% | - |
| Aug 12, 2026 | 19,210.00 | 19,210.00 | 19,190.00 | 19,126.00 | 18,771.85 | -0.01% | 603 |
| Aug 11, 2026 | 19,094.00 | 19,128.00 | 19,094.00 | 19,128.00 | 18,773.81 | 0.19% | 153 |
| Aug 10, 2026 | 19,091.00 | 19,091.00 | 19,091.00 | 19,091.00 | 18,737.50 | -0.16% | - |
| Aug 7, 2026 | 19,196.00 | 19,196.00 | 19,188.00 | 19,122.00 | 18,767.92 | 0.08% | 98 |
| Aug 6, 2026 | 19,090.00 | 19,124.00 | 19,088.00 | 19,107.00 | 18,753.20 | 0.47% | 980 |
| Aug 5, 2026 | 19,132.00 | 19,132.00 | 19,052.00 | 19,017.00 | 18,664.87 | 0.04% | 2,644 |
| Aug 4, 2026 | 18,964.00 | 18,964.00 | 18,942.00 | 19,009.00 | 18,657.01 | 0.92% | 395 |
| Aug 3, 2026 | 18,754.00 | 18,754.00 | 18,754.00 | 18,835.00 | 18,486.24 | 1.31% | 49 |
| Jul 31, 2026 | 18,591.00 | 18,591.00 | 18,591.00 | 18,591.00 | 18,246.75 | -0.01% | 1,200 |
| Jul 30, 2026 | 18,432.00 | 18,612.00 | 18,388.00 | 18,593.00 | 18,248.72 | 1.37% | 833 |
| Jul 29, 2026 | 18,498.00 | 18,536.00 | 18,354.00 | 18,341.00 | 18,001.38 | -0.76% | 5,771 |
| Jul 28, 2026 | 18,440.00 | 18,440.00 | 18,390.00 | 18,482.00 | 18,139.77 | 0.04% | 553 |
| Jul 27, 2026 | 18,608.00 | 18,690.00 | 18,470.00 | 18,474.00 | 18,131.92 | 0.16% | 5,066 |
| Jul 24, 2026 | 18,386.00 | 18,428.00 | 18,377.90 | 18,445.00 | 18,103.46 | 0.84% | 619 |
| Jul 23, 2026 | 18,582.00 | 18,584.00 | 18,274.00 | 18,292.00 | 17,953.29 | -1.58% | 11,284 |
| Jul 22, 2026 | 18,376.00 | 18,562.00 | 18,376.00 | 18,585.00 | 18,240.87 | 0.68% | 1,013 |
| Jul 21, 2026 | 18,266.00 | 18,364.00 | 18,266.00 | 18,460.00 | 18,118.18 | 1.11% | 152 |
| Jul 20, 2026 | 18,164.00 | 18,294.00 | 18,164.00 | 18,257.00 | 17,918.94 | 0.14% | 4,239 |
| Jul 17, 2026 | 18,188.00 | 18,212.00 | 18,156.00 | 18,231.00 | 17,893.42 | -0.72% | 1,095 |
| Jul 16, 2026 | 18,328.00 | 18,364.00 | 18,210.00 | 18,364.00 | 18,023.96 | 0.21% | 865 |
| Jul 15, 2026 | 18,458.00 | 18,508.00 | 18,364.00 | 18,326.00 | 17,986.66 | -0.97% | 639 |