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

Milan - Delayed Quote EUR

UBS (Lux) Fund Solutions – MSCI Japan Socially Responsible UCITS ETF (JPSR.MI)

22.85
+0.00
+(0.02%)
At close: April 30 at 5:29:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202522.6522.8722.6422.8522.854,544
Apr 28, 202522.6622.7722.6322.7322.732,017
Apr 25, 202522.5822.5822.5022.5722.578,751
Apr 24, 202522.2722.6222.2722.6222.622,052
Apr 23, 202522.4022.6722.4022.6722.671,050
Apr 22, 202522.1222.3422.1222.3422.342,512
Apr 17, 202521.9022.2321.8522.2322.2320,255
Apr 16, 202521.5221.7221.5021.7221.724,681
Apr 15, 202521.5721.8421.5721.8421.843,058
Apr 14, 202521.3621.5921.3621.5121.518,168
Apr 11, 202520.5920.8420.5920.7520.752,835
Apr 10, 202522.1622.1621.0421.0421.045,093
Apr 9, 202520.6820.6820.2020.3320.3323,162
Apr 8, 202521.1421.3020.8621.1921.197,909
Apr 7, 202519.5020.4019.5020.4020.4013,303
Apr 4, 202521.2421.2420.6220.7620.764,175
Apr 3, 202521.8221.8221.4421.5821.584,898
Apr 2, 202522.8122.8122.6622.7522.753,257
Apr 1, 202522.9023.0222.9023.0223.021,913
Mar 31, 202523.1523.1522.9723.1223.122,924
Mar 28, 202523.6023.6023.3023.3123.313,515
Mar 27, 202523.8823.9323.8823.8923.895,056
Mar 26, 202524.0024.0223.9423.8623.862,488
Mar 25, 202523.8223.9823.8223.9823.984,202
Mar 24, 202523.7923.8823.7823.8423.845,695
Mar 21, 202523.8423.8523.8423.8423.842,492
Mar 20, 202523.9823.9823.7923.8723.874,480
Mar 19, 202523.7523.7523.7123.7723.772,161
Mar 18, 202523.6823.7823.6823.7323.731,382
Mar 17, 202523.6723.8223.6723.7923.793,480
Mar 14, 202523.3423.5923.3323.5923.595,633
Mar 13, 202523.2723.3323.2423.3023.303,569
Mar 12, 202523.0023.1022.9923.1723.174,102
Mar 11, 202522.9422.9422.6722.6722.6715,985
Mar 10, 202523.2523.2523.1923.1523.152,313
Mar 7, 202523.5223.5223.4023.4023.407,449
Mar 6, 202523.7623.7623.7123.7123.71875
Mar 5, 202523.7323.7323.5923.6423.645,086
Mar 4, 202524.0624.0623.7123.7223.7210,315
Mar 3, 202524.3824.3824.2524.3424.346,135
Feb 28, 202524.0824.1524.0024.1524.152,072
Feb 27, 202524.4724.5124.4724.5024.505,407
Feb 26, 202524.3524.4524.3224.4524.454,967
Feb 25, 202524.2824.3024.0824.1124.115,618
Feb 24, 202524.0824.1524.0824.1024.103,927
Feb 21, 202524.2824.3224.2624.3224.322,527
Feb 20, 202524.4024.4224.2624.2624.265,152
Feb 19, 202524.3124.3124.2224.2724.273,687
Feb 18, 202524.2724.3324.2724.3124.314,051
Feb 17, 202524.2524.3524.2524.3324.333,251
Feb 14, 202523.9323.9923.9123.9123.914,578
Feb 13, 202523.8524.0023.8523.9823.985,701
Feb 12, 202523.7023.7423.5423.5423.5411,513
Feb 11, 202523.9223.9423.9123.9523.952,540
Feb 10, 202524.0224.2224.0124.2224.223,329
Feb 7, 202523.9623.9923.8323.8323.833,874
Feb 6, 2025 0.286084 Dividend
Feb 6, 202523.9024.1723.9024.1724.172,820
Feb 5, 202523.8924.1423.8924.1423.853,052
Feb 4, 202523.8224.1723.8224.1723.883,575
Feb 3, 202523.9224.0623.9224.0623.774,447
Jan 31, 202524.1824.2324.1724.1723.887,147
Jan 30, 202524.0424.1024.0324.0723.7819,825
Jan 29, 202523.9223.9423.8823.9023.6110,298
Jan 28, 202523.6723.7623.6723.6823.403,738
Jan 27, 202523.3923.4723.3923.4723.195,008
Jan 24, 202523.4723.6823.4623.6823.402,520
Jan 23, 202523.4723.5823.4523.5723.295,320
Jan 22, 202523.4223.5023.4223.4923.215,593
Jan 21, 202523.3623.4723.3623.4223.153,907
Jan 20, 202523.4623.4623.3323.3823.103,047
Jan 17, 202523.2923.3823.2923.3823.101,632
Jan 16, 202523.2223.2623.2223.2422.964,434
Jan 15, 202523.0623.2023.0623.2322.954,427
Jan 14, 202523.0023.0222.9222.9222.644,999
Jan 13, 202522.9623.0222.9123.0022.732,213
Jan 10, 202523.1023.1923.1023.1722.893,273
Jan 9, 202523.2523.3823.2523.3823.101,617
Jan 8, 202523.4523.4523.4023.4523.17307
Jan 7, 202523.5623.6723.5223.5823.302,085
Jan 6, 202523.4523.5623.4423.6123.343,754
Jan 3, 202523.4723.5623.4123.5823.312,646
Jan 2, 202523.5723.7923.5323.7923.513,831
Dec 30, 202423.4023.4123.3523.4223.142,326
Dec 27, 202423.5023.7423.4923.5823.303,328
Dec 23, 202423.2623.2623.1523.1722.903,531
Dec 20, 202423.0323.3322.9923.3323.053,333
Dec 19, 202423.4023.4023.2523.3223.046,896
Dec 18, 202423.5923.6523.5923.6023.322,486
Dec 17, 202423.5123.6323.5123.6323.344,066
Dec 16, 202423.6923.7223.6423.6723.395,955
Dec 13, 202423.9023.9423.7623.7823.501,795
Dec 12, 202424.1324.1824.1124.1423.852,551
Dec 11, 202424.0224.2224.0224.2223.934,861
Dec 10, 202423.8523.8923.8323.8823.591,561
Dec 9, 202423.9323.9523.8823.8323.553,298
Dec 6, 202423.8724.0623.8724.0523.762,456
Dec 5, 202424.1024.1424.0624.0623.772,785
Dec 4, 202424.1024.2424.1024.1323.847,584
Dec 3, 202424.1524.2524.1224.2123.928,918
Dec 2, 202423.7023.9823.7023.9823.704,463
Nov 29, 202423.3023.4523.3023.4523.172,593
Nov 28, 202423.2423.2623.1923.2322.951,150
Nov 27, 202423.0523.1023.0123.0222.753,198
Nov 26, 202422.9823.1222.9823.0822.802,208
Nov 25, 202423.2023.2023.1023.1822.915,001
Nov 22, 202423.1323.2223.0423.2222.942,724
Nov 21, 202422.7222.9822.7222.9822.708,960
Nov 20, 202422.7722.8122.7422.7322.462,910
Nov 19, 202423.0323.0322.8122.9322.664,829
Nov 18, 202422.9223.0022.8923.0022.721,685
Nov 15, 202422.9422.9522.9322.9322.661,671
Nov 14, 202423.0723.2523.0723.1422.863,076
Nov 13, 202423.0923.1123.0323.1022.836,496
Nov 12, 202423.4723.4723.2023.2022.934,921
Nov 11, 202423.5023.6723.5023.6723.385,030
Nov 8, 202423.4723.4723.2723.3823.1032,982
Nov 7, 202423.2423.3423.2423.2823.018,798
Nov 6, 202423.3123.3623.1023.1522.878,337
Nov 5, 202422.5322.7522.5022.7522.494,374
Nov 4, 202422.4722.6522.4522.6022.336,050
Nov 1, 202422.3222.5622.3222.6122.359,062
Oct 31, 202422.4222.5022.3022.3022.032,920
Oct 30, 202422.8022.8022.6322.6522.384,081
Oct 29, 202422.6522.7022.6322.6722.402,658
Oct 28, 202422.4322.4722.3322.4522.182,512
Oct 25, 202422.1822.3322.1722.2622.0010,161
Oct 24, 202422.3522.3522.2122.2121.953,272
Oct 23, 202422.2022.2422.0822.0821.825,397
Oct 22, 202422.4422.5122.4422.4722.202,873
Oct 21, 202423.0223.0222.7822.7922.523,601
Oct 18, 202423.0823.1423.0823.0722.792,623
Oct 17, 202423.0823.1723.0823.1322.8514,539
Oct 16, 202423.0623.1223.0223.1222.857,943
Oct 15, 202423.3223.3223.1323.1322.854,351
Oct 14, 202423.2023.3123.1723.3123.0312,036
Oct 11, 202423.1723.3023.0923.2422.965,771
Oct 10, 202423.0823.1923.0823.1922.922,389
Oct 9, 202423.1623.3323.1623.3323.052,540
Oct 8, 202423.1523.3623.1523.3423.063,884
Oct 7, 202423.4123.4123.2423.2522.972,906
Oct 4, 202423.1723.4423.1723.3723.094,111
Oct 3, 202423.0323.0722.9123.0722.809,257
Oct 2, 202423.0123.1122.9823.1122.8420,047
Oct 1, 202423.3523.4423.1923.2222.9427,889
Sep 30, 202423.1623.1723.0523.0622.796,340
Sep 27, 202422.9423.1822.9423.1022.8316,567
Sep 26, 202423.1323.4123.1323.2522.9715,905
Sep 25, 202422.7722.8322.7722.8322.551,918
Sep 24, 202422.8822.8922.8322.8622.592,119
Sep 23, 202422.8823.0122.8822.9922.716,331
Sep 20, 202422.7822.9422.7722.7722.512,624
Sep 19, 202422.5922.8222.5922.8122.544,122
Sep 18, 202422.4022.4722.3822.3822.112,780
Sep 17, 202422.6022.7122.6022.6322.361,527
Sep 16, 202422.7122.7522.6622.6922.423,083
Sep 13, 202422.6722.7422.6622.7422.471,304
Sep 12, 202422.6522.7022.5922.6922.431,462
Sep 11, 202422.4022.5022.2722.3122.053,518
Sep 10, 202422.4222.4622.3422.3422.0815,932
Sep 9, 202422.4922.5622.4222.5422.272,922
Sep 6, 202422.5122.5121.9721.9921.735,329
Sep 5, 202422.6722.7222.6122.6922.425,804
Sep 4, 202422.5422.6422.5222.6322.363,210
Sep 3, 202423.1923.1922.9923.0222.757,801
Sep 2, 202423.0023.0922.9422.9822.711,969
Aug 30, 202423.1723.2323.0623.1022.834,346
Aug 29, 202423.0023.0422.9622.9922.711,788
Aug 28, 202422.8122.9222.8022.8022.533,963
Aug 27, 202422.6222.6722.6222.6322.362,509
Aug 26, 202422.5322.6722.5322.5522.289,978
Aug 23, 202422.6222.6722.5722.6322.3621,183
Aug 22, 202422.5622.6122.5122.5122.2412,667
Aug 21, 202422.4422.5222.4122.4322.164,844
Aug 20, 202422.3622.3622.2622.2722.015,433
Aug 19, 202422.2022.2722.2022.3022.033,566
Aug 16, 202422.0322.1722.0222.1521.891,780
Aug 14, 202421.6921.6921.4321.5821.336,915
Aug 13, 202421.6221.8221.5021.8221.562,543
Aug 12, 202421.1721.2921.1621.2020.953,934
Aug 9, 202421.0521.0820.9120.9820.734,111
Aug 8, 202420.9821.2620.8021.2621.011,979
Aug 7, 2024 0.190997 Dividend
Aug 7, 202421.2421.2821.2021.2621.013,332
Aug 6, 202420.7620.7620.3620.6020.173,619
Aug 5, 202419.6720.6019.6720.6020.173,925
Aug 2, 202421.3221.3320.7820.7720.341,260
Aug 1, 202422.5122.5622.2922.2921.823,008
Jul 31, 202423.0523.0722.9723.0622.584,104
Jul 30, 202422.4222.5522.4122.5122.042,434
Jul 29, 202422.5022.5122.3422.3421.883,311
Jul 26, 202422.0322.1722.0322.1721.7115,489
Jul 25, 202422.0122.0121.6921.8221.3621,166
Jul 24, 202422.5022.5122.3822.3921.923,458
Jul 23, 202422.4922.6322.4922.6022.135,822
Jul 22, 202422.4922.5822.4922.5322.064,487
Jul 19, 202422.6222.6322.6222.5722.091,620
Jul 18, 202422.7922.8322.7022.7022.221,959
Jul 17, 202422.9122.9122.8222.8622.384,202
Jul 16, 202422.7022.8922.7022.8922.4011,804
Jul 15, 202422.7522.8022.7322.7622.284,762
Jul 12, 202422.6222.8222.6222.8222.341,748
Jul 11, 202422.6722.8822.6122.8422.366,644
Jul 10, 202422.7722.8822.7622.8822.394,865
Jul 9, 202422.5622.5722.4822.4822.004,229
Jul 8, 202422.2722.3322.2722.3421.881,847
Jul 5, 202422.4022.4222.3222.3521.895,850
Jul 4, 202422.4222.4322.4022.4021.932,331
Jul 3, 202422.1822.2222.1722.2021.746,722
Jul 2, 202422.0722.1422.0622.1321.663,274
Jul 1, 202421.8921.9521.8721.8721.412,680
Jun 28, 202421.9222.1721.9222.1421.673,729
Jun 27, 202421.8821.9421.8421.9221.454,745
Jun 26, 202421.9021.9321.7821.7821.323,468
Jun 25, 202421.7721.8021.7521.7821.323,008
Jun 24, 202421.4321.5521.4321.5521.096,845
Jun 21, 202421.4021.4621.3921.3920.942,999
Jun 20, 202421.4721.4921.4221.4521.005,808
Jun 19, 202421.4721.5021.3821.3820.932,784
Jun 18, 202421.3521.3921.3121.3820.938,335
Jun 17, 202421.3821.3821.2721.3320.884,617
Jun 14, 202421.6421.7421.6321.6621.207,528
Jun 13, 202421.5221.5621.4821.5321.083,278
Jun 12, 202421.8121.8121.7521.8421.392,983
Jun 11, 202421.8421.9021.8221.8121.353,143
Jun 10, 202421.9122.0521.9122.0521.5927,570
Jun 7, 202421.6721.7421.6621.7721.313,312
Jun 6, 202421.6921.7421.6421.6721.223,360
Jun 5, 202421.6021.6621.5821.6621.203,293
Jun 4, 202421.7221.8321.7221.7221.262,333
Jun 3, 202421.7521.7521.6821.6821.233,497
May 31, 202421.3921.4221.3921.3820.932,804
May 30, 202421.1721.2521.1621.2320.783,579
May 29, 202421.1421.1421.1021.0620.624,691
May 28, 202421.4121.4321.3921.4120.964,529
May 27, 202421.4521.4521.4221.4721.023,316
May 24, 202421.2921.3421.2921.3320.891,832
May 23, 202421.4321.4321.2621.2620.814,293
May 22, 202421.1621.1821.1221.1820.743,917
May 21, 202421.3921.3921.2821.3220.875,462
May 20, 202421.5521.5621.5021.5021.052,549
May 17, 202421.3521.4221.3221.3220.873,557
May 16, 202421.4221.4221.3821.3220.873,933
May 15, 202421.2721.4221.2721.4220.973,292
May 14, 202421.1821.2421.1821.2020.762,275
May 13, 202421.2421.2421.1521.1620.7212,402
May 10, 202421.3721.4221.3321.3420.9026,305
May 9, 202421.2321.2821.1721.2820.835,325
May 8, 202421.2021.2521.1521.2520.8110,238
May 7, 202421.7221.7421.5621.5821.126,604
May 6, 202421.7321.7821.7321.7821.321,945
May 3, 202421.5721.6321.5321.6321.178,003
May 2, 202421.4921.6621.4921.5221.076,954
Apr 30, 202421.4721.4921.4221.3720.9210,870

Related Tickers