Swiss - Delayed Quote EUR

UBS EURO STOXX 50 ESG UCITS ETF EUR dis (E5ESG.SW)

15.42
0.00
(0.00%)
At close: January 18 at 10:46:45 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202519.4719.5419.4619.5419.542,395
May 30, 202519.7019.7019.6419.6419.64814
May 28, 202519.7319.7419.7319.7419.74132
May 27, 202519.8019.8219.8019.8219.821,637
May 26, 202519.7619.7719.7619.7719.774,224
May 23, 202519.3119.4419.3019.4419.44824
May 22, 202519.8019.8019.7019.7319.734,134
May 21, 202519.8719.9119.8619.8619.865,469
May 20, 202519.8419.9219.8019.9219.921,860
May 19, 202519.6419.7919.6219.7919.7910,678
May 16, 202519.7019.7519.7019.7219.7239,811
May 15, 202519.4919.6419.4919.6419.642,062
May 14, 202519.5019.5819.5019.5819.5815,004
May 13, 202519.5219.5219.5219.5219.52163
May 12, 202519.5019.5019.4619.4919.491,095
May 9, 202519.1819.2319.1819.2319.23957
May 8, 202519.0719.1319.0719.1319.131,083
May 7, 202519.0319.0318.9518.9518.953,189
May 6, 202519.1119.1118.9719.0219.023,401
May 5, 202519.0819.1119.0619.1119.118,166
May 2, 202518.9219.0118.8418.9518.953,339
Apr 30, 202518.7518.7518.5118.5118.515,989
Apr 29, 202518.6518.6518.5918.6218.626,125
Apr 28, 202518.6818.6818.6518.6518.654,833
Apr 25, 202518.5918.5918.5218.5818.5810,456
Apr 24, 202518.2218.4018.2218.4018.402,201
Apr 23, 202518.1518.3818.1518.3818.38108,268
Apr 22, 202517.7117.7217.7117.7217.721,708
Apr 17, 202517.9217.9217.7317.7617.7634,266
Apr 16, 202517.7017.7717.6417.7717.7728,947
Apr 15, 202517.7517.9217.7317.9217.9227,427
Apr 14, 202517.5517.6417.5517.6417.649,304
Apr 11, 202517.4717.4917.2017.2717.273,743
Apr 10, 202517.8017.8017.3217.3217.3217,531
Apr 9, 202516.6616.6616.3416.5816.5832,429
Apr 8, 202516.9017.0516.7217.0517.053,779
Apr 7, 202516.1117.4616.1116.6116.6116,067
Apr 4, 202518.0218.0917.2917.2917.299,132
Apr 3, 202518.3218.3218.3218.3218.3234
Apr 2, 202518.8018.8018.6418.7718.7716,592
Apr 1, 202518.7218.7818.7218.7318.737,310
Mar 31, 202518.7018.7018.5718.5718.574,372
Mar 28, 202518.9818.9818.8418.9018.909,119
Mar 27, 202519.0119.0819.0119.0219.022,367
Mar 26, 202519.4819.4819.2419.2419.241,218
Mar 25, 202519.4019.4919.4019.4919.495,761
Mar 24, 202519.3019.3119.2919.2919.297,454
Mar 21, 202519.2519.2519.2119.2419.244,234
Mar 20, 202519.5819.5819.3519.3519.352,165
Mar 19, 202519.4319.4919.4319.4919.492,881
Mar 18, 202519.4219.5019.4219.4619.4615,456
Mar 17, 202519.3119.3119.3119.3119.31-
Mar 14, 202518.8819.2218.8819.2219.229,981
Mar 13, 202518.9619.0418.8518.9318.936,642
Mar 12, 202518.9819.0118.9118.9118.914,073
Mar 11, 202519.1819.2018.7818.7918.793,255
Mar 10, 202519.4819.4819.2019.2019.204,233
Mar 7, 202519.3319.4119.3319.4119.412,987
Mar 6, 202519.5619.5619.4419.4619.461,064
Mar 5, 202519.3819.4519.3119.4219.4218,117
Mar 4, 202519.2819.2819.0119.0119.018,198
Mar 3, 202519.2719.5619.2719.5619.568,004
Feb 28, 202519.1519.2119.1519.2119.217,775
Feb 27, 202519.3719.4019.3019.3319.337,659
Feb 26, 202519.2919.4119.2919.3819.3812,001
Feb 25, 202519.2019.2319.2019.2219.222,298
Feb 24, 202519.3919.3919.1819.1819.1831,842
Feb 21, 202519.3219.3419.3219.3419.34430
Feb 20, 202519.3619.3619.2719.2719.272,504
Feb 19, 202519.5119.5119.2819.2819.287,041
Feb 18, 202519.4419.5219.4419.5219.523,206
Feb 17, 202519.3619.4319.3419.4319.4334,048
Feb 14, 202519.3319.4019.3319.3919.395,873
Feb 13, 202519.2519.3319.1719.3319.331,440
Feb 12, 202519.0019.0319.0019.0319.03725
Feb 11, 202518.8719.0018.8719.0019.005,715
Feb 10, 202518.8518.8618.8518.8618.861,634
Feb 7, 202518.8318.8318.8018.8018.80740
Feb 6, 2025 0.018 Dividend
Feb 6, 202518.7218.7518.6218.7518.752,006
Feb 5, 202518.5118.5118.4318.5018.489,254
Feb 4, 202518.3818.5018.3818.4918.474,519
Feb 3, 202518.1918.3218.1918.2318.2214,542
Jan 31, 202518.6518.6918.6018.6118.5968,714
Jan 30, 202518.4818.5618.4718.5518.5374,218
Jan 29, 202518.4418.4418.3918.4118.392,146
Jan 28, 202518.2218.2618.2118.2118.191,128
Jan 27, 202518.1018.2018.1018.2018.183,055
Jan 24, 202518.4618.4618.4218.4218.40301,144
Jan 23, 202518.2818.3418.2518.3418.3338,125
Jan 22, 202518.2618.3218.2618.3118.30640
Jan 21, 202518.1618.2118.1618.1718.157,615
Jan 20, 202518.2818.2818.1318.2318.2143,167
Jan 17, 202518.0218.1518.0218.1518.133,899
Jan 16, 202518.1118.1117.9317.9717.959,762
Jan 15, 202517.6717.8517.6717.8517.834,145
Jan 14, 202517.5817.5817.5817.5817.56213
Jan 13, 202517.4317.5117.3617.5117.495,569
Jan 10, 202517.8017.8017.6017.6017.583,636
Jan 9, 202517.5717.7117.5717.6817.661,309
Jan 8, 202517.5417.5617.5417.5617.542,105
Jan 7, 202517.6917.7017.6717.6717.662,380
Jan 6, 202517.4817.5617.3817.5617.544,654
Jan 3, 202517.4117.4117.1817.1817.168,353
Dec 30, 202417.1617.2117.0717.0817.065,357
Dec 27, 202417.1917.2417.1617.2417.221,989
Dec 23, 202417.0517.0517.0517.0517.04-
Dec 20, 202417.0417.0416.9616.9616.956,450
Dec 19, 202417.2017.2017.2017.2017.18333
Dec 18, 202417.4217.4417.4217.4417.436,608
Dec 17, 202417.4217.4217.4217.4217.4160,272
Dec 16, 202417.4517.4517.4217.4517.432,058
Dec 13, 202417.5217.5217.5217.5217.502,379
Dec 12, 202417.4317.4317.4317.4317.42-
Dec 11, 202417.3917.4117.3917.4117.39399
Dec 10, 202417.5017.5117.4917.5117.491,619
Dec 9, 202417.5817.5817.5417.5617.551,497
Dec 6, 202417.5017.5617.5017.5417.524,050
Dec 5, 202417.3517.4317.3517.4317.421,547
Dec 4, 202417.2317.3417.2317.3417.336,181
Dec 3, 202417.1217.1317.1217.1317.11561
Dec 2, 202417.0217.0216.9616.9616.952,371
Nov 29, 202416.9316.9316.9316.9316.91-
Nov 28, 202416.8016.8016.8016.8016.795,235
Nov 27, 202416.7416.7416.6416.7016.696,468
Nov 26, 202416.8016.9216.8016.8216.811,245
Nov 25, 202416.9917.0016.9816.9816.969,245
Nov 22, 202416.9416.9416.8616.8816.87105,706
Nov 21, 202416.7816.7816.7116.7116.702,383
Nov 20, 202416.9016.9016.8416.9016.885,996
Nov 19, 202416.9816.9816.7116.7916.774,303
Nov 18, 202416.8516.8516.8516.8516.845,596
Nov 15, 202416.9616.9916.9516.9516.942,384
Nov 14, 202416.8416.9716.8416.9516.932,619
Nov 13, 202416.7916.7916.7916.7916.7820
Nov 12, 202416.9916.9916.9116.9316.92816
Nov 11, 202417.1517.1517.0817.0817.077,997
Nov 8, 202416.9016.9016.9016.9016.883
Nov 7, 202416.9817.0016.9817.0016.989,970
Nov 6, 202417.3717.3717.3717.3717.35212
Nov 5, 202417.0917.1217.0217.1217.116,624
Nov 4, 202417.1917.1917.1917.1917.184,776
Nov 1, 202417.1017.1217.1017.1217.113,007
Oct 31, 202417.0017.0616.9616.9816.961,619
Oct 30, 202417.3317.3317.1717.1717.157,938
Oct 29, 202417.4917.5017.4917.5017.481,571
Oct 28, 202417.4617.4617.4017.4017.38444
Oct 25, 202417.3117.3917.3017.3717.363,061
Oct 24, 202417.4217.4517.4217.4417.426,701
Oct 23, 202417.4017.4017.3817.3817.373,851
Oct 22, 202417.3717.4217.3717.4017.38387
Oct 21, 202417.5417.5417.4217.4217.411,701
Oct 18, 202417.5717.5717.5717.5717.551,720
Oct 17, 202417.4217.5117.3917.4617.458,346
Oct 16, 202417.3317.3817.3317.3817.376,480
Oct 15, 202417.7817.7817.7417.7417.72983
Oct 14, 202417.6717.7817.6717.7817.761,901
Oct 11, 202417.5817.5817.5817.5817.563,050
Oct 10, 202417.5217.5217.5217.5217.501,250
Oct 9, 202417.4517.5517.4417.5517.534,382
Oct 8, 202417.3117.4417.3117.4317.421,557
Oct 7, 202417.4417.4417.3817.3817.37829
Oct 4, 202417.3517.3517.3517.3517.331,313
Oct 3, 202417.2617.2617.2617.2617.25119
Oct 2, 202417.4017.4217.3517.3917.3724,465
Oct 1, 202417.4517.4517.4117.4117.391,509
Sep 30, 202417.6617.6617.6017.6017.58379
Sep 27, 202417.7117.7917.7117.7917.774,503
Sep 26, 202417.5417.6317.5417.6317.6110,674
Sep 25, 202417.3517.3717.3317.3717.36754
Sep 24, 202417.3617.3617.3617.3617.35-
Sep 23, 202417.2717.2717.1917.2617.251,122
Sep 20, 202417.2217.2217.2217.2217.21911
Sep 19, 202417.4117.4117.4117.4117.39200
Sep 18, 202417.0817.0817.0817.0817.07-
Sep 17, 202417.1817.1917.1317.1317.121,988
Sep 16, 202417.0517.0517.0517.0517.03279
Sep 13, 202417.0017.0517.0017.0517.04886
Sep 12, 202416.9416.9416.9416.9416.933
Sep 11, 202416.7616.8716.7616.8716.85346
Sep 10, 202416.7016.7016.7016.7016.68-
Sep 9, 202416.8216.8216.8216.8216.8084
Sep 6, 202416.6816.6816.6816.6816.66-
Sep 5, 202417.0517.0617.0517.0617.041,876
Sep 4, 202417.0517.0817.0417.0617.044,181
Sep 3, 202417.5017.5017.2417.2417.23843
Sep 2, 202417.3217.4317.3217.4317.411,212
Aug 30, 202417.4117.4617.4117.4617.442,829
Aug 29, 202417.3217.4017.3217.4017.39908
Aug 28, 202417.2517.2517.2517.2517.24160
Aug 27, 202417.1617.1617.1617.1617.14-
Aug 26, 202417.1517.1517.1517.1517.13-
Aug 23, 202417.1417.1517.1417.1517.138,097
Aug 22, 202417.1317.1717.1317.1417.135,193
Aug 21, 202417.0717.0717.0417.0617.042,003
Aug 20, 202417.1417.1417.1417.1417.1310,627
Aug 19, 202416.9516.9516.9516.9516.94155
Aug 16, 202416.9816.9816.9816.9816.961,629
Aug 15, 202416.9016.9016.9016.9016.88400
Aug 14, 202416.5716.5716.5716.5716.566,700
Aug 13, 202416.4316.4316.4216.4216.4114,567
Aug 12, 202416.4816.4816.3816.3816.379,471
Aug 9, 202416.4316.4516.3516.3516.344,635
Aug 8, 202416.2416.3816.2416.3816.361,330
Aug 7, 2024 0.4713 Dividend
Aug 7, 202416.1316.4116.1316.4116.391,987
Aug 6, 202416.5116.5616.4616.5516.061,248
Aug 5, 202416.4116.4116.4116.4115.93294
Aug 2, 202417.0517.0516.7016.7016.212,296
Jul 31, 202417.6017.6017.6017.6017.08-
Jul 30, 202417.5717.5717.5717.5717.052,917
Jul 29, 202417.6317.6317.6017.6017.08414
Jul 26, 202417.5617.6317.5617.6317.11697
Jul 25, 202417.4517.4517.4517.4516.941,065
Jul 24, 202417.6217.6417.6217.6417.122,655
Jul 23, 202417.7517.7517.7517.7517.23-
Jul 22, 202417.5517.6617.5517.6617.141,483
Jul 19, 202417.5117.5217.4817.5217.003,537
Jul 18, 202417.7717.7717.7117.7217.203,718
Jul 17, 202417.7317.7317.7317.7317.21420
Jul 16, 202417.8517.9017.8317.8917.3613,051
Jul 15, 202418.1518.1618.0118.0117.48925
Jul 12, 202418.1318.1918.1318.1917.666
Jul 11, 202417.9617.9817.9617.9817.452,272
Jul 10, 202417.7417.8817.7417.8817.365,883
Jul 9, 202417.8817.8817.7117.7117.1928
Jul 8, 202418.0618.1017.9317.9317.411,290
Jul 5, 202418.0318.0817.9617.9617.433,504
Jul 4, 202417.9717.9917.9717.9817.45526
Jul 3, 202417.8917.8917.8617.8917.36718
Jul 2, 202417.7117.7117.6017.6317.122,679
Jul 1, 202417.8317.8717.8017.8017.281,959
Jun 28, 202417.6817.6817.6817.6817.16-
Jun 27, 202417.7617.7817.7017.7717.253,210
Jun 26, 202417.7717.7717.7717.7717.2522,146
Jun 25, 202417.7517.7517.7417.7417.21498
Jun 24, 202417.6917.7817.6917.7817.25194
Jun 21, 202417.7817.7817.6117.6117.09476
Jun 20, 202417.6317.7317.6317.7317.20482
Jun 19, 202417.6017.6017.6017.6017.09262
Jun 18, 202417.7117.7117.7117.7117.19178
Jun 17, 202417.5117.5117.5117.5117.00145
Jun 14, 202417.5017.5017.3817.3816.87452
Jun 13, 202418.1318.1317.9317.9317.41431
Jun 12, 202418.0718.0718.0718.0717.5312
Jun 11, 202417.9117.9117.8217.8217.29551
Jun 10, 202417.9318.0117.8918.0117.482,897
Jun 7, 202418.0918.1118.0618.0617.531,357
Jun 6, 202418.1718.1718.1718.1717.63-
Jun 5, 202417.9318.0317.9318.0317.501,485
Jun 4, 202417.9017.9017.8217.8217.30611
Jun 3, 202418.1418.1418.0518.0617.532,502

Related Tickers