Milan - Delayed Quote EUR

UBS(Lux)Fund Solutions – Bloomberg Euro Inflation Linked 1-10 UCITS ETF(EUR)A-dis (INFL1.MI)

14.51 +0.00 (+0.03%)
As of 9:27 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 14.51 14.51 14.51 14.51 14.51 269
Oct 17, 2024 14.47 14.50 14.47 14.51 14.51 2,662
Oct 16, 2024 14.50 14.50 14.48 14.49 14.49 3,673
Oct 15, 2024 14.48 14.49 14.44 14.47 14.47 7,733
Oct 14, 2024 14.50 14.51 14.48 14.48 14.48 8,126
Oct 11, 2024 14.49 14.49 14.47 14.49 14.49 1,230
Oct 10, 2024 14.46 14.50 14.44 14.50 14.50 8,559
Oct 9, 2024 14.46 14.50 14.45 14.44 14.44 68,958
Oct 8, 2024 14.50 14.50 14.44 14.46 14.46 2,568
Oct 7, 2024 14.49 14.49 14.45 14.47 14.47 282,600
Oct 4, 2024 14.53 14.53 14.49 14.49 14.49 3,166
Oct 3, 2024 14.49 14.53 14.49 14.53 14.53 6,882
Oct 2, 2024 14.49 14.54 14.49 14.51 14.51 15,371
Oct 1, 2024 14.47 14.51 14.47 14.50 14.50 4,665
Sep 30, 2024 14.42 14.44 14.40 14.44 14.44 5,611
Sep 27, 2024 14.45 14.45 14.43 14.43 14.43 18,964
Sep 26, 2024 14.46 14.46 14.45 14.45 14.45 1,040
Sep 25, 2024 14.48 14.48 14.46 14.44 14.44 12,398
Sep 24, 2024 14.41 14.45 14.41 14.47 14.47 26,087
Sep 23, 2024 14.37 14.41 14.37 14.41 14.41 7,111
Sep 20, 2024 14.41 14.41 14.37 14.37 14.37 4,164
Sep 19, 2024 14.38 14.39 14.37 14.39 14.39 1,119
Sep 18, 2024 14.43 14.43 14.36 14.39 14.39 9,643
Sep 17, 2024 14.44 14.44 14.41 14.41 14.41 5,072
Sep 16, 2024 14.38 14.42 14.37 14.42 14.42 24,353
Sep 13, 2024 14.37 14.39 14.35 14.38 14.38 6,085
Sep 12, 2024 14.37 14.37 14.35 14.35 14.35 18,026
Sep 11, 2024 14.36 14.37 14.33 14.37 14.37 30,313
Sep 10, 2024 14.33 14.35 14.33 14.34 14.34 5,078
Sep 9, 2024 14.31 14.34 14.31 14.35 14.35 7,958
Sep 6, 2024 14.35 14.35 14.33 14.35 14.35 10,243
Sep 5, 2024 14.31 14.32 14.31 14.33 14.33 4,738
Sep 4, 2024 14.31 14.33 14.30 14.32 14.32 44,082
Sep 3, 2024 14.28 14.31 14.26 14.30 14.30 4,395
Sep 2, 2024 14.28 14.29 14.26 14.28 14.28 13,199
Aug 30, 2024 14.30 14.32 14.29 14.29 14.29 5,323
Aug 29, 2024 14.31 14.36 14.30 14.31 14.31 20,106
Aug 28, 2024 14.32 14.32 14.31 14.32 14.32 2,751
Aug 27, 2024 14.35 14.35 14.31 14.32 14.32 3,411
Aug 26, 2024 14.34 14.37 14.34 14.37 14.37 8,624
Aug 23, 2024 14.31 14.36 14.31 14.36 14.36 4,849
Aug 22, 2024 14.31 14.32 14.31 14.32 14.32 11,043
Aug 21, 2024 14.31 14.32 14.27 14.32 14.32 29,929
Aug 20, 2024 14.29 14.31 14.29 14.30 14.30 2,376
Aug 19, 2024 14.32 14.32 14.31 14.29 14.29 4,023
Aug 16, 2024 14.30 14.32 14.30 14.29 14.29 468
Aug 14, 2024 14.33 14.34 14.33 14.34 14.34 1,327
Aug 13, 2024 14.32 14.37 14.32 14.35 14.35 1,360
Aug 12, 2024 14.29 14.32 14.29 14.32 14.32 838
Aug 9, 2024 14.31 14.32 14.30 14.30 14.30 5,127
Aug 8, 2024 14.32 14.32 14.29 14.29 14.29 18,568
Aug 7, 2024 14.31 14.31 14.27 14.30 14.30 4,545
Aug 6, 2024 14.29 14.32 14.28 14.31 14.31 1,811
Aug 5, 2024 14.29 14.32 14.28 14.27 14.27 2,011
Aug 2, 2024 14.34 14.45 14.32 14.33 14.33 11,025
Aug 1, 2024 14.47 14.51 14.46 14.50 14.50 7,613
Jul 31, 2024 14.44 14.48 14.43 14.47 14.47 16,927
Jul 30, 2024 14.41 14.44 14.40 14.43 14.43 2,028
Jul 29, 2024 14.42 14.43 14.41 14.41 14.41 7,964
Jul 26, 2024 14.36 14.40 14.36 14.40 14.40 12,759
Jul 25, 2024 14.41 14.41 14.37 14.39 14.39 918,861
Jul 24, 2024 14.37 14.50 14.37 14.39 14.39 37,385
Jul 23, 2024 14.39 14.41 14.39 14.39 14.39 8,214
Jul 22, 2024 14.43 14.43 14.40 14.40 14.40 11,282
Jul 19, 2024 14.47 14.47 14.41 14.42 14.42 17,115
Jul 18, 2024 14.45 14.46 14.42 14.46 14.46 5,180
Jul 17, 2024 14.45 14.45 14.40 14.43 14.43 33,420
Jul 16, 2024 14.44 14.44 14.43 14.43 14.43 10,284
Jul 15, 2024 14.41 14.41 14.39 14.42 14.42 8,391
Jul 12, 2024 14.38 14.40 14.38 14.39 14.39 10,969
Jul 11, 2024 14.36 14.39 14.36 14.40 14.40 10,826
Jul 10, 2024 14.35 14.36 14.34 14.36 14.36 15,461
Jul 9, 2024 14.36 14.36 14.32 14.32 14.32 20,512
Jul 8, 2024 14.36 14.37 14.33 14.37 14.37 30,135
Jul 5, 2024 14.33 14.33 14.30 14.35 14.35 23,395
Jul 4, 2024 14.30 14.30 14.29 14.30 14.30 7,827
Jul 3, 2024 14.29 14.29 14.26 14.30 14.30 3,806
Jul 2, 2024 14.25 14.28 14.23 14.26 14.26 14,613
Jul 1, 2024 14.28 14.30 14.26 14.24 14.24 7,180
Jun 28, 2024 14.26 14.28 14.26 14.26 14.26 8,063
Jun 27, 2024 14.27 14.29 14.27 14.28 14.28 4,118
Jun 26, 2024 14.32 14.32 14.28 14.28 14.28 27,088
Jun 25, 2024 14.35 14.35 14.30 14.30 14.30 23,671
Jun 24, 2024 14.34 14.35 14.31 14.32 14.32 150,061
Jun 21, 2024 14.35 14.37 14.31 14.32 14.32 28,082
Jun 20, 2024 14.33 14.35 14.31 14.32 14.32 19,602
Jun 19, 2024 14.36 14.36 14.34 14.34 14.34 16,868
Jun 18, 2024 14.32 14.39 14.31 14.37 14.37 7,477
Jun 17, 2024 14.31 14.33 14.30 14.31 14.31 17,527
Jun 14, 2024 14.31 14.34 14.30 14.31 14.31 21,767
Jun 13, 2024 14.27 14.29 14.27 14.29 14.29 7,264
Jun 12, 2024 14.24 14.29 14.24 14.29 14.29 3,644
Jun 11, 2024 14.24 14.24 14.20 14.23 14.23 6,418
Jun 10, 2024 14.28 14.28 14.23 14.24 14.24 17,224
Jun 7, 2024 14.32 14.33 14.27 14.27 14.27 51,536
Jun 6, 2024 14.37 14.37 14.30 14.32 14.32 31,360
Jun 5, 2024 14.29 14.34 14.29 14.34 14.34 35,168
Jun 4, 2024 14.31 14.31 14.28 14.29 14.29 2,423
Jun 3, 2024 14.29 14.31 14.28 14.30 14.30 7,740
May 31, 2024 14.27 14.31 14.26 14.30 14.30 23,427
May 30, 2024 14.27 14.29 14.27 14.30 14.30 4,552
May 29, 2024 14.26 14.31 14.26 14.26 14.26 8,509
May 28, 2024 14.30 14.32 14.29 14.29 14.29 6,323
May 27, 2024 14.29 14.34 14.29 14.32 14.32 19,777
May 24, 2024 14.30 14.31 14.26 14.28 14.28 10,368
May 23, 2024 14.33 14.35 14.29 14.29 14.29 10,858
May 22, 2024 14.31 14.34 14.31 14.33 14.33 17,127
May 21, 2024 14.33 14.35 14.32 14.34 14.34 9,613
May 20, 2024 14.38 14.38 14.32 14.33 14.33 6,843
May 17, 2024 14.36 14.37 14.34 14.34 14.34 20,153
May 16, 2024 14.38 14.40 14.37 14.37 14.37 9,481
May 15, 2024 14.33 14.40 14.33 14.38 14.38 11,771
May 14, 2024 14.34 14.36 14.31 14.30 14.30 21,307
May 13, 2024 14.32 14.35 14.32 14.33 14.33 10,775
May 10, 2024 14.39 14.39 14.31 14.32 14.32 11,441
May 9, 2024 14.33 14.36 14.32 14.34 14.34 11,603
May 8, 2024 14.32 14.33 14.30 14.34 14.34 18,843
May 7, 2024 14.36 14.36 14.34 14.35 14.35 16,992
May 6, 2024 14.38 14.38 14.33 14.35 14.35 9,746
May 3, 2024 14.31 14.39 14.30 14.33 14.33 17,255
May 2, 2024 14.32 14.32 14.28 14.30 14.30 8,379
Apr 30, 2024 14.33 14.34 14.30 14.30 14.30 4,262
Apr 29, 2024 14.29 14.31 14.29 14.31 14.31 8,776
Apr 26, 2024 14.30 14.31 14.27 14.28 14.28 24,565
Apr 25, 2024 14.30 14.31 14.25 14.27 14.27 10,427
Apr 24, 2024 14.35 14.35 14.29 14.29 14.29 22,444
Apr 23, 2024 14.34 14.36 14.30 14.33 14.33 14,408
Apr 22, 2024 14.29 14.34 14.27 14.32 14.32 20,944
Apr 19, 2024 14.33 14.34 14.27 14.29 14.29 29,615
Apr 18, 2024 14.35 14.35 14.32 14.32 14.32 4,746
Apr 17, 2024 14.39 14.39 14.34 14.35 14.35 17,432
Apr 16, 2024 14.38 14.39 14.36 14.37 14.37 9,697
Apr 15, 2024 14.39 14.40 14.36 14.38 14.38 19,479
Apr 12, 2024 14.31 14.44 14.31 14.41 14.41 13,955
Apr 11, 2024 14.30 14.35 14.26 14.26 14.26 6,999
Apr 10, 2024 14.35 14.36 14.29 14.32 14.32 22,035
Apr 9, 2024 14.33 14.36 14.33 14.34 14.34 6,938
Apr 8, 2024 14.32 14.33 14.30 14.31 14.31 7,301
Apr 5, 2024 14.35 14.37 14.30 14.32 14.32 15,408
Apr 4, 2024 14.31 14.34 14.31 14.33 14.33 8,368
Apr 3, 2024 14.40 14.40 14.26 14.27 14.27 11,016
Apr 2, 2024 14.30 14.36 14.25 14.29 14.29 20,628
Mar 28, 2024 14.32 14.39 14.30 14.34 14.34 28,031
Mar 27, 2024 14.34 14.36 14.31 14.35 14.35 38,375
Mar 26, 2024 14.29 14.33 14.28 14.30 14.30 11,664
Mar 25, 2024 14.35 14.35 14.28 14.29 14.29 13,294
Mar 22, 2024 14.32 14.34 14.29 14.33 14.33 11,510
Mar 21, 2024 14.29 14.31 14.28 14.29 14.29 22,863
Mar 20, 2024 14.30 14.30 14.26 14.25 14.25 7,392
Mar 19, 2024 14.28 14.30 14.26 14.27 14.27 21,177
Mar 18, 2024 14.23 14.28 14.23 14.27 14.27 11,151
Mar 15, 2024 14.30 14.30 14.24 14.26 14.26 5,345
Mar 14, 2024 14.25 14.33 14.25 14.29 14.29 12,367
Mar 13, 2024 14.30 14.33 14.27 14.30 14.30 133,042
Mar 12, 2024 14.30 14.32 14.27 14.28 14.28 63,789
Mar 11, 2024 14.34 14.35 14.29 14.30 14.30 9,926
Mar 8, 2024 14.29 14.33 14.29 14.33 14.33 178,705
Mar 7, 2024 14.26 14.34 14.25 14.32 14.32 8,665
Mar 6, 2024 14.26 14.29 14.26 14.30 14.30 3,755
Mar 5, 2024 14.23 14.30 14.23 14.28 14.28 11,591
Mar 4, 2024 14.22 14.28 14.21 14.24 14.24 5,090
Mar 1, 2024 14.19 14.24 14.19 14.23 14.23 14,260
Feb 29, 2024 14.15 14.24 14.15 14.24 14.24 16,938
Feb 28, 2024 14.18 14.23 14.17 14.20 14.20 19,121
Feb 27, 2024 14.13 14.19 14.13 14.17 14.17 10,044
Feb 26, 2024 14.24 14.24 14.17 14.17 14.17 13,635
Feb 23, 2024 14.13 14.21 14.12 14.21 14.21 12,696
Feb 22, 2024 14.17 14.19 14.13 14.15 14.15 9,966
Feb 21, 2024 14.21 14.22 14.15 14.16 14.16 19,415
Feb 20, 2024 14.24 14.24 14.20 14.22 14.22 39,329
Feb 19, 2024 14.22 14.23 14.20 14.21 14.21 32,423
Feb 16, 2024 14.25 14.25 14.19 14.21 14.21 8,828
Feb 15, 2024 14.26 14.28 14.25 14.24 14.24 12,215
Feb 14, 2024 14.26 14.26 14.22 14.25 14.25 33,356
Feb 13, 2024 14.22 14.28 14.17 14.21 14.21 32,429
Feb 12, 2024 14.24 14.27 14.22 14.23 14.23 12,640
Feb 9, 2024 14.22 14.26 14.21 14.22 14.22 9,261
Feb 8, 2024 14.25 14.28 14.23 14.25 14.25 9,494
Feb 7, 2024 14.30 14.30 14.26 14.27 14.27 26,627
Feb 6, 2024 14.25 14.28 14.24 14.28 14.28 11,565
Feb 5, 2024 14.24 14.27 14.23 14.24 14.24 20,912
Feb 2, 2024 14.36 14.36 14.26 14.29 14.29 34,723
Feb 1, 2024 14.48 14.48 14.27 14.38 14.38 207,055
Jan 31, 2024 14.46 14.48 14.39 14.48 14.48 19,140
Jan 30, 2024 14.45 14.45 14.39 14.39 14.39 15,698
Jan 29, 2024 14.39 14.44 14.39 14.43 14.43 324,265
Jan 26, 2024 14.41 14.41 14.35 14.36 14.36 17,727
Jan 25, 2024 14.31 14.37 14.29 14.37 14.37 23,808
Jan 24, 2024 14.34 14.38 14.33 14.33 14.33 57,522
Jan 23, 2024 14.35 14.36 14.33 14.32 14.32 5,195
Jan 22, 2024 14.37 14.39 14.35 14.37 14.37 26,622
Jan 19, 2024 14.35 14.37 14.34 14.35 14.35 16,852
Jan 18, 2024 14.34 14.37 14.34 14.34 14.34 17,082
Jan 17, 2024 14.37 14.39 14.32 14.35 14.35 11,224
Jan 16, 2024 14.42 14.44 14.40 14.41 14.41 16,183
Jan 15, 2024 14.43 14.43 14.41 14.42 14.42 165,337
Jan 12, 2024 14.45 14.48 14.43 14.46 14.46 129,498
Jan 11, 2024 14.39 14.42 14.37 14.39 14.39 11,598
Jan 10, 2024 14.44 14.44 14.37 14.37 14.37 23,284
Jan 9, 2024 14.40 14.41 14.39 14.40 14.40 9,909
Jan 8, 2024 14.36 14.43 14.36 14.43 14.43 7,201
Jan 5, 2024 14.41 14.41 14.36 14.37 14.37 5,734
Jan 4, 2024 14.44 14.44 14.41 14.43 14.43 37,767
Jan 3, 2024 14.47 14.47 14.44 14.48 14.48 7,373
Jan 2, 2024 14.52 14.52 14.41 14.47 14.47 8,527
Dec 29, 2023 14.53 14.55 14.50 14.52 14.52 2,653
Dec 28, 2023 14.70 14.70 14.56 14.57 14.57 11,430
Dec 27, 2023 14.64 14.65 14.61 14.63 14.63 6,372
Dec 22, 2023 14.60 14.64 14.56 14.61 14.61 30,482
Dec 21, 2023 14.62 14.64 14.56 14.60 14.60 6,646
Dec 20, 2023 14.54 14.61 14.54 14.58 14.58 2,350
Dec 19, 2023 14.48 14.53 14.48 14.52 14.52 16,133
Dec 18, 2023 14.47 14.50 14.44 14.46 14.46 17,044
Dec 15, 2023 14.47 14.50 14.46 14.47 14.47 49,893
Dec 14, 2023 14.49 14.50 14.42 14.46 14.46 4,136
Dec 13, 2023 14.32 14.39 14.30 14.35 14.35 18,256
Dec 12, 2023 14.49 14.49 14.30 14.30 14.30 20,058
Dec 11, 2023 14.30 14.34 14.30 14.32 14.32 3,498
Dec 8, 2023 14.36 14.39 14.31 14.32 14.32 3,441
Dec 7, 2023 14.39 14.41 14.36 14.39 14.39 5,667
Dec 6, 2023 14.35 14.39 14.31 14.37 14.37 10,447
Dec 5, 2023 14.34 14.41 14.30 14.37 14.37 9,941
Dec 4, 2023 14.28 14.32 14.27 14.29 14.29 5,559
Dec 1, 2023 14.30 14.34 14.26 14.31 14.31 4,974
Nov 30, 2023 14.28 14.28 14.23 14.26 14.26 13,637
Nov 29, 2023 14.29 14.29 14.22 14.25 14.25 24,082
Nov 28, 2023 14.20 14.24 14.18 14.21 14.21 9,455
Nov 27, 2023 14.21 14.22 14.17 14.21 14.21 34,147
Nov 24, 2023 14.17 14.21 14.17 14.17 14.17 18,288
Nov 23, 2023 14.21 14.23 14.13 14.18 14.18 34,201
Nov 22, 2023 14.20 14.22 14.16 14.18 14.18 78,195
Nov 21, 2023 14.19 14.20 14.17 14.21 14.21 5,038
Nov 20, 2023 14.18 14.18 14.16 14.17 14.17 2,370
Nov 17, 2023 14.17 14.21 14.16 14.16 14.16 9,506
Nov 16, 2023 14.14 14.17 14.14 14.16 14.16 8,697
Nov 15, 2023 14.21 14.21 14.15 14.15 14.15 4,276
Nov 14, 2023 14.15 14.15 14.10 14.18 14.18 7,853
Nov 13, 2023 14.09 14.14 14.09 14.11 14.11 18,013
Nov 10, 2023 14.08 14.12 14.07 14.11 14.11 94,836
Nov 9, 2023 14.10 14.14 14.10 14.13 14.13 9,117
Nov 8, 2023 14.11 14.12 14.10 14.12 14.12 8,315
Nov 7, 2023 14.12 14.13 14.09 14.11 14.11 11,862
Nov 6, 2023 14.14 14.14 14.10 14.10 14.10 5,173
Nov 3, 2023 14.14 14.19 14.10 14.16 14.16 6,277
Nov 2, 2023 14.14 14.14 14.12 14.12 14.12 3,736
Nov 1, 2023 14.08 14.11 14.05 14.11 14.11 3,175
Oct 31, 2023 14.09 14.13 14.07 14.08 14.08 18,096
Oct 30, 2023 14.12 14.12 14.05 14.08 14.08 4,608
Oct 27, 2023 14.07 14.09 14.05 14.07 14.07 6,975
Oct 26, 2023 14.00 14.06 14.00 14.07 14.07 17,384
Oct 25, 2023 14.03 14.05 14.02 14.03 14.03 10,400
Oct 24, 2023 14.07 14.08 14.04 14.05 14.05 12,875
Oct 23, 2023 14.06 14.06 14.02 14.05 14.05 3,444
Oct 20, 2023 14.02 14.14 14.02 14.07 14.07 8,196
Oct 19, 2023 13.99 14.04 13.98 14.00 14.00 27,504
Oct 18, 2023 13.99 14.08 13.99 14.02 14.02 19,989

Related Tickers