Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

UBS(Lux)Fund Solutions – Bloomberg Euro Inflation Linked 10+ UCITS ETF(EUR)A-dis (FRC4.DE)

15.71
+0.04
+(0.24%)
At close: April 17 at 5:35:59 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202515.6615.7115.6015.7115.71738
Apr 16, 202515.7015.7115.6115.6715.671,854
Apr 15, 202515.7815.7815.6115.6115.611,528
Apr 14, 202515.6515.7515.6515.7515.75167
Apr 11, 202515.5415.6515.5315.5915.59732
Apr 10, 202515.4015.5515.4015.5515.551,151
Apr 9, 202515.2715.4915.2515.4415.447,260
Apr 8, 202515.4415.4915.4415.4915.491,048
Apr 7, 202515.6915.6915.4215.4615.4612,564
Apr 4, 202515.7215.7215.6315.6315.6314,956
Apr 3, 202515.6915.6915.6315.6315.63864
Apr 2, 202515.6715.6915.6115.6115.611,341
Apr 1, 202515.6815.7615.6815.7015.70169
Mar 31, 202515.6615.6615.6115.6315.631,613
Mar 28, 202515.6615.6615.5615.5615.561,165
Mar 27, 202515.6015.6015.5415.5615.5643
Mar 26, 202515.6015.6015.5515.5715.57182
Mar 25, 202515.5915.5915.5515.5915.59631
Mar 24, 202515.5815.6315.5815.6315.631,970
Mar 21, 202515.6515.6715.6215.6215.622,268
Mar 20, 202515.7115.7315.6415.6415.64363
Mar 19, 202515.7015.7015.6815.7015.701,138
Mar 18, 202515.6215.6515.6115.6315.632,038
Mar 17, 202515.5215.6915.5215.6915.693,018
Mar 14, 202515.4415.4815.4015.4815.481,883
Mar 13, 202515.5415.5415.4715.4715.472,920
Mar 12, 202515.5515.5915.5515.5715.573,773
Mar 11, 202515.5215.6015.5215.5515.55591
Mar 10, 202515.5915.6215.5515.5515.55280
Mar 7, 202515.6715.7415.5815.5815.581,136
Mar 6, 202515.6015.7415.6015.6315.635,291
Mar 5, 202515.6915.9015.6915.7715.77645
Mar 4, 202516.1216.1415.9615.9615.961,060
Mar 3, 202516.1216.1416.0316.0516.05130
Feb 28, 202516.2716.2716.1816.1916.19803
Feb 27, 202516.2216.2216.1616.2116.21596
Feb 26, 202516.1316.2116.1316.2116.2159
Feb 25, 202516.0816.1216.0716.1216.121,508
Feb 24, 202516.1116.1416.0616.0916.09697
Feb 21, 202516.1016.1416.1016.1416.14485
Feb 20, 202516.0616.0816.0516.0716.071,974
Feb 19, 202516.1216.1216.0516.0616.064,043
Feb 18, 202516.0516.1716.0516.1716.17182
Feb 17, 202516.0616.1116.0416.1016.1010,526
Feb 14, 202516.2916.2916.2016.2216.224,253
Feb 13, 202516.1816.2716.1816.2516.253,008
Feb 12, 202516.1716.1916.1416.1516.152,863
Feb 11, 202516.2916.2916.1716.2216.221,675
Feb 10, 202516.3416.3616.3016.3416.344,531
Feb 7, 202516.3916.3916.3216.3216.3277
Feb 6, 202516.3716.3816.3116.3716.37424
Feb 5, 202516.3516.4016.3516.3816.38769
Feb 4, 202516.3116.3116.2216.3016.30166
Feb 3, 2025 0.2462 Dividend
Feb 3, 202516.1616.3316.1616.3316.33575
Jan 31, 202516.3316.3616.3116.3616.11759
Jan 30, 202516.3316.3816.3216.3216.07166
Jan 29, 202516.3316.3316.2316.2315.99861
Jan 28, 202516.2616.3116.2616.2716.02417
Jan 27, 202516.3816.3816.2916.2916.058,193
Jan 24, 202516.3316.3316.2916.2916.05920
Jan 23, 202516.3616.3616.3016.3216.07197
Jan 22, 202516.3816.4116.3516.3516.10632
Jan 21, 202516.3816.3816.3216.3816.131,023
Jan 20, 202516.3816.3916.3116.3616.11233
Jan 17, 202516.3316.3916.3316.3616.1296
Jan 16, 202516.2916.2916.2216.2916.04211
Jan 15, 202516.1416.3116.1216.3116.06654
Jan 14, 202516.1716.1716.1016.1115.86799
Jan 13, 202516.0716.1416.0716.1215.88807
Jan 10, 202516.1116.1816.1116.1415.901,057
Jan 9, 202516.1816.2116.1516.1515.911,674
Jan 8, 202516.3316.3716.2516.2516.00661
Jan 7, 202516.3816.3816.3316.3316.08391
Jan 6, 202516.2816.4016.2616.4016.15548
Jan 3, 202516.4116.4116.2516.2716.025,762
Jan 2, 202516.3316.4616.3316.3716.134,071
Dec 30, 202416.3416.3716.3416.3616.123,973
Dec 27, 202416.3316.3516.2716.3316.081,665
Dec 23, 202416.4616.4916.4316.4316.18448
Dec 20, 202416.5216.5216.4616.5216.272,232
Dec 19, 202416.5316.5816.5116.5116.261,728
Dec 18, 202416.6516.6516.6116.6316.38497
Dec 17, 202416.6316.6616.6016.6316.382,970
Dec 16, 202416.6916.7616.6816.6816.434,165
Dec 13, 202416.8416.8416.7416.7416.49134
Dec 12, 202416.9616.9616.8216.8216.57748
Dec 11, 202417.0017.0716.9616.9716.72314
Dec 10, 202416.9417.0316.9416.9916.74986
Dec 9, 202417.0717.0716.9816.9816.7318
Dec 6, 202417.0417.0817.0217.0216.7638
Dec 5, 202416.9817.0416.9617.0316.77211
Dec 4, 202416.8616.9816.8616.9816.7232,082
Dec 3, 202416.8716.9016.8716.9016.65733
Dec 2, 202416.9416.9716.8716.8716.61953
Nov 29, 202416.8216.9316.8216.9316.68175
Nov 28, 202416.7016.8016.7016.8016.55229
Nov 27, 202416.6816.6816.6116.6816.431,575
Nov 26, 202416.6216.6516.6216.6316.37180
Nov 25, 202416.6216.6516.5416.6516.40344
Nov 22, 202416.4816.6116.4816.5916.341,051
Nov 21, 202416.5016.5616.5016.5316.28226
Nov 20, 202416.5816.6116.5216.5616.31547
Nov 19, 202416.7116.7416.6416.6416.39462
Nov 18, 202416.6116.6316.5416.6316.383,472
Nov 15, 202416.6416.6816.6416.6516.3930
Nov 14, 202416.5116.6716.5116.6716.42306
Nov 13, 202416.5416.6316.5416.5916.341,447
Nov 12, 202416.6316.7116.6116.6116.3672
Nov 11, 202416.7016.7016.6316.6616.411,320
Nov 8, 202416.5416.5916.5116.5916.34128
Nov 7, 202416.5116.5116.3516.4316.18140
Nov 6, 202416.6716.6716.5516.5516.301,059
Nov 5, 202416.4916.6016.4916.6016.35861
Nov 4, 202416.4716.5616.4716.5516.3034
Nov 1, 202416.4716.5616.4516.4516.204
Oct 31, 202416.3616.4916.3616.4916.241,151
Oct 30, 202416.4916.5516.4516.4816.23131
Oct 29, 202416.5516.5516.4116.4116.17780
Oct 28, 202416.5016.6016.5016.5616.312,423
Oct 25, 202416.7216.7216.5916.5916.34491
Oct 24, 202416.7316.7616.7016.7116.46707
Oct 23, 202416.6916.6916.6516.6516.4041
Oct 22, 202416.6116.6716.6016.6716.4239
Oct 21, 202416.8916.8916.6816.6816.4330
Oct 18, 202416.8416.9416.8416.9416.68765
Oct 17, 202416.8716.9116.8216.9016.653,854
Oct 16, 202416.9216.9316.9116.9216.671,105
Oct 15, 202416.9616.9616.8316.8616.611,238
Oct 14, 202416.8916.8916.8316.8316.581,755
Oct 11, 202416.8716.8716.7816.8616.601,153
Oct 10, 202416.6916.8516.6916.8516.596,427
Oct 9, 202416.7716.7716.7116.7116.46141
Oct 8, 202416.7816.7816.7416.7416.4910
Oct 7, 202416.7516.8416.7516.8016.5571
Oct 4, 202416.7916.8516.7916.8216.571,775
Oct 3, 202416.8216.8416.7816.8416.591,166
Oct 2, 202416.9216.9216.8616.8916.631,168
Oct 1, 202416.8117.0216.8116.9616.70876
Sep 30, 202416.6516.7816.6016.7416.493,599
Sep 27, 202416.7416.8116.6816.6916.433,706
Sep 26, 202416.6616.6916.6516.6516.40315
Sep 25, 202416.6916.7016.6016.6016.35847
Sep 24, 202416.5916.6816.5416.6816.431,579
Sep 23, 202416.5216.5716.5016.5616.313,969
Sep 20, 202416.5816.5816.5316.5316.29652
Sep 19, 202416.6216.6416.5516.5716.323,050
Sep 18, 202416.7416.7616.6416.6516.4095
Sep 17, 202416.7616.8116.7516.7516.503,304
Sep 16, 202416.6616.7316.6316.7316.48577
Sep 13, 202416.6116.6316.5516.6316.385,866
Sep 12, 202416.5516.5916.5316.5516.3025,824
Sep 11, 202416.6316.6416.5516.5816.332,869
Sep 10, 202416.5816.5816.5016.5816.33627
Sep 9, 202416.5216.5916.5016.5916.34168
Sep 6, 202416.6316.6716.6016.6116.36612
Sep 5, 202416.5816.6116.5316.5916.341,240
Sep 4, 202416.5316.5816.4816.5716.322,460
Sep 3, 202416.4016.5116.3816.4816.234,822
Sep 2, 202416.3016.4016.3016.3916.14890
Aug 30, 202416.4516.5016.3816.3816.143,167
Aug 29, 202416.5016.5116.4416.4416.191,267
Aug 28, 202416.5016.5616.5016.5216.271,303
Aug 27, 202416.6316.6316.4816.4816.231,173
Aug 26, 202416.6416.6716.6316.6516.406,679
Aug 23, 202416.5516.6416.5416.6316.38113
Aug 22, 202416.5916.6316.5316.5316.28628
Aug 21, 202416.5816.6016.5716.6016.351,733
Aug 20, 202416.5716.6016.5516.6016.35578
Aug 19, 202416.6016.6216.5516.5516.30195
Aug 16, 202416.6316.6416.5416.5416.29559
Aug 15, 202416.6716.6716.5316.5816.331,692
Aug 14, 202416.6716.6716.5716.6516.402,912
Aug 13, 202416.5816.6716.5816.6616.411,019
Aug 12, 202416.5216.6016.5216.5816.33842
Aug 9, 202416.5416.5716.5316.5316.2840
Aug 8, 202416.6116.6116.4916.5116.262,686
Aug 7, 202416.6116.6116.5216.5316.292,341
Aug 6, 202416.5716.6916.5716.6316.381,694
Aug 5, 202416.6916.6916.4816.5116.271,887
Aug 2, 2024 0.2279 Dividend
Aug 2, 202416.7516.7516.6516.6516.4010,243
Aug 1, 202416.9016.9816.8916.9516.471,279
Jul 31, 202416.7716.8916.7716.8916.414,989
Jul 30, 202416.7916.7916.7216.7516.28666
Jul 29, 202416.7016.8116.7016.7516.2855
Jul 26, 202416.5516.6616.5016.6616.183,684
Jul 25, 202416.6116.6416.5416.6316.154,628
Jul 24, 202416.7116.7116.6216.6216.15123
Jul 23, 202416.7316.7616.6916.7216.242,601
Jul 22, 202416.8216.8216.7416.7416.26475
Jul 19, 202416.9016.9116.7816.7816.30885
Jul 18, 202416.9616.9616.9116.9416.4683
Jul 17, 202416.8916.9416.8916.9416.46616
Jul 16, 202416.8316.8816.8316.8816.402,776
Jul 15, 202416.7216.8016.7116.8016.326,425
Jul 12, 202416.7316.7416.7016.7116.243,469
Jul 11, 202416.6616.8416.6516.7616.28940
Jul 10, 202416.6316.6916.6316.6616.19262
Jul 9, 202416.6816.6816.5116.5116.04647
Jul 8, 202416.5316.7116.5316.7116.23128
Jul 5, 202416.5216.6516.5216.6216.15194
Jul 4, 202416.4316.4816.4316.4616.001,263
Jul 3, 202416.3716.4816.3716.4816.011,622
Jul 2, 202416.2516.3516.2216.2815.823,498
Jul 1, 202416.4116.4116.2416.2415.785,500
Jun 28, 202416.4516.4516.3316.3615.90254
Jun 27, 202416.4616.4616.4116.4415.973,600
Jun 26, 202416.5916.5916.4716.4716.001,443
Jun 25, 202416.6516.6516.5416.5816.1162
Jun 24, 202416.6016.6616.5816.5816.113,885
Jun 21, 202416.7016.7716.5816.5816.11416
Jun 20, 202416.6116.6516.5816.6416.172,351
Jun 19, 202416.8316.8316.6616.6716.203,695
Jun 18, 202416.7016.8516.6916.8216.346,731
Jun 17, 202416.7216.7216.6116.6316.163,091
Jun 14, 202416.5916.6916.5916.6816.212,067
Jun 13, 202416.5816.6016.5116.5916.121,539
Jun 12, 202416.4916.6516.4816.6416.173,684
Jun 11, 202416.5416.5416.3116.4415.97600
Jun 10, 202416.6416.6416.4916.4916.02540
Jun 7, 202416.8416.8416.6616.7416.261,211
Jun 6, 202416.9116.9116.7916.8616.3818,717
Jun 5, 202416.8116.9416.8116.9316.451,657
Jun 4, 202416.8216.8516.7816.8216.343,786
Jun 3, 202416.7516.8116.7516.7916.313,574
May 31, 202416.6916.7616.6716.7016.231,375
May 30, 202416.6116.6916.6116.6916.22155
May 29, 202416.6816.6916.6016.6016.1355
May 28, 202416.8916.8916.7616.7616.29723
May 27, 202416.8716.9216.8716.8816.40448
May 24, 202416.8616.8616.8016.8016.321,156
May 23, 202416.9316.9616.8216.8216.34128
May 22, 202416.8416.9216.8416.9016.4238
May 21, 202416.9316.9316.9016.9216.4522
May 20, 202416.9416.9416.8916.9116.4324,086
May 17, 202417.0517.0516.9516.9616.481,177
May 16, 202417.1717.1717.0817.0816.5954
May 15, 202416.9217.1216.9217.1216.643,023
May 14, 202416.9216.9316.8316.8316.35121
May 13, 202416.9516.9516.9116.9116.43225
May 10, 202417.0717.0716.8916.9016.42355
May 9, 202417.0417.0416.9616.9616.48549
May 8, 202417.0617.0716.9917.0416.5634
May 7, 202417.0917.1017.0517.1016.621,331
May 6, 202417.0617.1217.0217.0216.546,321
May 3, 202416.9917.1016.9217.0016.52605
May 2, 202416.9917.0016.9016.9216.44256
Apr 30, 202416.9216.9416.8516.9016.4212,879
Apr 29, 202416.8716.9316.8516.9116.432,938
Apr 26, 202416.7516.8116.7316.7916.313,465
Apr 25, 202416.7316.7616.6216.6816.212,316
Apr 24, 202416.8616.8616.6816.7116.241,088
Apr 23, 202416.9717.0016.9216.9216.4549
Apr 22, 202416.9116.9516.7916.9516.4729
Apr 19, 202416.9316.9716.9216.9216.44608
Apr 18, 202417.0917.0916.9116.9116.43286
Apr 17, 202417.0117.0116.9517.0116.532,607

Related Tickers