UBS Core MSCI EMU UCITS ETF (LON:UB0F)
London · Delayed Price · Currency is GBP · Price in GBX 1,855.40
+25.70 (1.40%)
Sep 23, 2026, 11:30 AM GMT
LON:UB0F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,855.40 | 1,855.40 | 1,855.40 | 1,855.40 | - | -0.19% | 2 |
| Sep 22, 2026 | 1,858.90 | 1,858.90 | 1,858.90 | 1,858.90 | 1,858.90 | 0.28% | - |
| Sep 21, 2026 | 1,853.80 | 1,853.80 | 1,853.80 | 1,853.80 | 1,853.80 | 1.32% | - |
| Sep 18, 2026 | 1,849.20 | 1,849.20 | 1,849.20 | 1,829.70 | 1,829.70 | -1.27% | 420 |
| Sep 17, 2026 | 1,848.80 | 1,849.40 | 1,848.80 | 1,853.20 | 1,853.20 | 0.83% | 6,958 |
| Sep 16, 2026 | 1,836.80 | 1,836.80 | 1,835.60 | 1,838.00 | 1,838.00 | 0.68% | 420 |
| Sep 15, 2026 | 1,819.40 | 1,831.11 | 1,813.80 | 1,825.50 | 1,825.50 | -0.20% | 34,377 |
| Sep 14, 2026 | 1,841.40 | 1,843.60 | 1,829.40 | 1,829.20 | 1,829.20 | -1.28% | 22,492 |
| Sep 11, 2026 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.66% | - |
| Sep 10, 2026 | 1,836.40 | 1,843.80 | 1,836.40 | 1,840.90 | 1,840.90 | -0.45% | 840 |
| Sep 9, 2026 | 1,845.80 | 1,851.00 | 1,845.80 | 1,849.20 | 1,849.20 | -1.47% | 9,128 |
| Sep 8, 2026 | 1,876.80 | 1,876.80 | 1,876.80 | 1,876.80 | 1,876.80 | 0.24% | - |
| Sep 7, 2026 | 1,866.80 | 1,869.20 | 1,866.80 | 1,872.30 | 1,872.30 | 0.12% | 1,680 |
| Sep 4, 2026 | 1,862.80 | 1,863.20 | 1,861.00 | 1,870.00 | 1,870.00 | 0.32% | 4,089 |
| Sep 3, 2026 | 1,859.80 | 1,859.80 | 1,859.80 | 1,864.10 | 1,864.10 | 0.38% | 60 |
| Sep 2, 2026 | 1,857.10 | 1,857.10 | 1,857.10 | 1,857.10 | 1,857.10 | -0.04% | - |
| Sep 1, 2026 | 1,857.90 | 1,857.90 | 1,857.90 | 1,857.90 | 1,857.90 | -1.76% | - |
| Aug 28, 2026 | 1,886.80 | 1,887.20 | 1,886.80 | 1,891.10 | 1,891.10 | 0.88% | 840 |
| Aug 27, 2026 | 1,885.86 | 1,885.86 | 1,885.86 | 1,874.60 | 1,874.60 | -0.76% | 1,325 |
| Aug 26, 2026 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 0.12% | - |
| Aug 25, 2026 | 1,890.20 | 1,890.20 | 1,890.20 | 1,886.80 | 1,886.80 | 0.27% | 347 |
| Aug 24, 2026 | 1,881.80 | 1,881.80 | 1,881.80 | 1,881.80 | 1,881.80 | -0.03% | - |
| Aug 21, 2026 | 1,878.60 | 1,882.20 | 1,878.60 | 1,882.40 | 1,882.40 | 0.35% | 91 |
| Aug 20, 2026 | 1,876.40 | 1,876.40 | 1,876.40 | 1,875.90 | 1,875.90 | -0.27% | 49 |
| Aug 19, 2026 | 1,890.20 | 1,890.20 | 1,890.20 | 1,880.90 | 1,880.90 | -0.46% | 1 |
| Aug 18, 2026 | 1,902.00 | 1,903.00 | 1,891.20 | 1,889.50 | 1,889.50 | -1.19% | 17,650 |
| Aug 17, 2026 | 1,917.84 | 1,917.84 | 1,917.84 | 1,912.20 | 1,912.20 | 0.08% | 168 |
| Aug 14, 2026 | 1,915.40 | 1,915.40 | 1,915.00 | 1,910.60 | 1,910.60 | -0.12% | 840 |
| Aug 13, 2026 | 1,914.00 | 1,916.60 | 1,913.80 | 1,912.90 | 1,912.90 | 0.29% | 32,368 |
| Aug 12, 2026 | 1,949.00 | 1,950.20 | 1,944.20 | 1,942.40 | 1,907.32 | -0.02% | 47,884 |
| Aug 11, 2026 | 1,938.40 | 1,938.80 | 1,938.40 | 1,942.80 | 1,907.71 | 0.21% | 840 |
| Aug 10, 2026 | 1,938.60 | 1,939.00 | 1,936.40 | 1,938.80 | 1,903.79 | 0.14% | 8,820 |
| Aug 7, 2026 | 1,934.00 | 1,937.00 | 1,933.00 | 1,936.10 | 1,901.13 | 0.13% | 13,020 |
| Aug 6, 2026 | 1,931.00 | 1,933.20 | 1,931.00 | 1,933.60 | 1,898.68 | 0.59% | 1,680 |
| Aug 5, 2026 | 1,930.80 | 1,930.80 | 1,922.20 | 1,922.20 | 1,887.48 | -0.07% | 24,780 |
| Aug 4, 2026 | 1,915.20 | 1,923.60 | 1,915.20 | 1,923.60 | 1,888.86 | 0.95% | 2,100 |
| Aug 3, 2026 | 1,900.40 | 1,907.00 | 1,896.20 | 1,905.50 | 1,871.09 | 1.06% | 6,383 |
| Jul 31, 2026 | 1,897.40 | 1,897.40 | 1,881.60 | 1,885.50 | 1,851.45 | 0.22% | 6,036 |
| Jul 30, 2026 | 1,863.60 | 1,882.76 | 1,859.80 | 1,881.30 | 1,847.32 | 1.33% | 6,860 |
| Jul 29, 2026 | 1,867.40 | 1,867.40 | 1,862.20 | 1,856.60 | 1,823.07 | -0.75% | 3,128 |
| Jul 28, 2026 | 1,861.80 | 1,865.00 | 1,861.80 | 1,870.70 | 1,836.91 | -0.13% | 3,642 |
| Jul 27, 2026 | 1,887.60 | 1,896.60 | 1,873.20 | 1,873.10 | 1,839.27 | -0.06% | 25,272 |
| Jul 24, 2026 | 1,874.30 | 1,874.30 | 1,874.30 | 1,874.30 | 1,840.45 | 1.00% | - |
| Jul 23, 2026 | 1,856.80 | 1,864.06 | 1,856.60 | 1,855.80 | 1,822.28 | -1.72% | 8,050 |
| Jul 22, 2026 | 1,871.60 | 1,885.20 | 1,870.20 | 1,888.30 | 1,854.20 | 0.66% | 11,596 |
| Jul 21, 2026 | 1,867.80 | 1,867.80 | 1,867.80 | 1,876.00 | 1,842.12 | 0.77% | 503 |
| Jul 20, 2026 | 1,861.70 | 1,861.70 | 1,861.70 | 1,861.70 | 1,828.08 | 0.18% | - |
| Jul 17, 2026 | 1,855.60 | 1,856.20 | 1,850.20 | 1,858.30 | 1,824.74 | -0.67% | 12,575 |
| Jul 16, 2026 | 1,860.60 | 1,862.00 | 1,860.60 | 1,870.90 | 1,837.11 | -0.09% | 2,515 |
| Jul 15, 2026 | 1,876.80 | 1,880.40 | 1,873.20 | 1,872.60 | 1,838.78 | -0.27% | 5,533 |