Swiss - Delayed Quote EUR

UBS(Lux)Fund Solutions – Sustainable Development Bank Bonds UCITS ETF(hedged EUR)A-acc (MDBE.SW)

9.63 -0.02 (-0.20%)
As of January 19 at 4:15 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Aug 28, 2024 9.95 9.95 9.95 9.95 9.95 980
Aug 27, 2024 9.94 9.94 9.94 9.94 9.94 -
Aug 26, 2024 9.94 9.94 9.94 9.94 9.94 1,240
Aug 23, 2024 9.93 9.93 9.93 9.93 9.93 -
Aug 22, 2024 9.93 9.93 9.93 9.93 9.93 2,983
Aug 21, 2024 9.91 9.93 9.91 9.93 9.93 5,225
Aug 20, 2024 9.91 9.91 9.91 9.91 9.91 -
Aug 19, 2024 9.91 9.91 9.90 9.90 9.90 7,117
Aug 16, 2024 9.90 9.90 9.90 9.90 9.90 -
Aug 15, 2024 9.94 9.95 9.94 9.95 9.95 1,108
Aug 14, 2024 9.92 9.94 9.92 9.94 9.94 9,614
Aug 13, 2024 9.91 9.93 9.91 9.93 9.93 732
Aug 12, 2024 9.90 9.90 9.90 9.90 9.90 3,966
Aug 9, 2024 9.88 9.88 9.88 9.88 9.88 10,216
Aug 8, 2024 9.90 9.90 9.90 9.90 9.90 2,019
Aug 7, 2024 9.89 9.90 9.89 9.90 9.90 484
Aug 6, 2024 9.93 9.93 9.91 9.91 9.91 3,304
Aug 5, 2024 9.96 9.96 9.96 9.96 9.96 731
Aug 2, 2024 9.85 9.91 9.85 9.91 9.91 7,021
Jul 31, 2024 9.80 9.82 9.80 9.82 9.82 52,428
Jul 30, 2024 9.80 9.81 9.79 9.79 9.79 2,943
Jul 29, 2024 9.80 9.82 9.79 9.82 9.82 2,744
Jul 26, 2024 9.76 9.76 9.76 9.76 9.76 2,530
Jul 25, 2024 9.80 9.80 9.80 9.80 9.80 9,200
Jul 24, 2024 9.74 9.77 9.74 9.77 9.77 616
Jul 23, 2024 9.76 9.76 9.76 9.76 9.76 200
Jul 22, 2024 9.75 9.75 9.75 9.75 9.75 1,599
Jul 19, 2024 9.75 9.75 9.75 9.75 9.75 600
Jul 18, 2024 9.78 9.78 9.78 9.78 9.78 909
Jul 17, 2024 9.76 9.78 9.76 9.77 9.77 9,008
Jul 16, 2024 9.76 9.76 9.76 9.76 9.76 800
Jul 15, 2024 9.77 9.77 9.76 9.76 9.76 20,210
Jul 12, 2024 9.75 9.75 9.74 9.74 9.74 1,439
Jul 11, 2024 9.77 9.77 9.77 9.77 9.77 3,280
Jul 10, 2024 9.72 9.72 9.71 9.71 9.71 3,235
Jul 9, 2024 9.72 9.72 9.71 9.71 9.71 589
Jul 8, 2024 9.72 9.73 9.70 9.71 9.71 3,337
Jul 5, 2024 9.69 9.69 9.69 9.69 9.69 846
Jul 4, 2024 9.68 9.68 9.68 9.68 9.68 -
Jul 3, 2024 9.68 9.68 9.68 9.68 9.68 5,900
Jul 2, 2024 9.67 9.67 9.66 9.66 9.66 1,318
Jul 1, 2024 9.64 9.64 9.64 9.64 9.64 1,189
Jun 28, 2024 9.68 9.68 9.67 9.67 9.67 15,734
Jun 27, 2024 9.68 9.70 9.68 9.70 9.70 4,964
Jun 26, 2024 9.69 9.70 9.68 9.68 9.68 8,059
Jun 25, 2024 9.69 9.69 9.69 9.69 9.69 632
Jun 24, 2024 9.68 9.70 9.68 9.70 9.70 1,050
Jun 21, 2024 9.70 9.70 9.70 9.70 9.70 15,532
Jun 20, 2024 9.68 9.68 9.68 9.68 9.68 353
Jun 19, 2024 9.71 9.72 9.71 9.72 9.72 8,512
Jun 18, 2024 9.68 9.70 9.68 9.70 9.70 635
Jun 17, 2024 9.70 9.70 9.70 9.70 9.70 300
Jun 14, 2024 9.69 9.73 9.68 9.73 9.73 14,069
Jun 13, 2024 9.65 9.66 9.65 9.66 9.66 507
Jun 12, 2024 9.63 9.65 9.62 9.65 9.65 7,549
Jun 11, 2024 9.63 9.63 9.63 9.63 9.63 -
Jun 10, 2024 9.63 9.63 9.63 9.63 9.63 -
Jun 7, 2024 9.68 9.68 9.68 9.68 9.68 230
Jun 6, 2024 9.67 9.67 9.66 9.66 9.66 3,990
Jun 5, 2024 9.65 9.67 9.65 9.67 9.67 552
Jun 4, 2024 9.63 9.63 9.63 9.63 9.63 750
Jun 3, 2024 9.62 9.62 9.62 9.62 9.62 1,053
May 31, 2024 9.60 9.60 9.60 9.60 9.60 -
May 30, 2024 9.60 9.60 9.59 9.59 9.59 3,449
May 29, 2024 9.59 9.59 9.59 9.59 9.59 1,175
May 28, 2024 9.57 9.60 9.57 9.59 9.59 1,660
May 27, 2024 9.61 9.61 9.61 9.61 9.61 80
May 24, 2024 9.61 9.61 9.61 9.61 9.61 -
May 23, 2024 9.60 9.64 9.60 9.61 9.61 7,728
May 22, 2024 9.62 9.62 9.62 9.62 9.62 590
May 21, 2024 9.63 9.64 9.63 9.64 9.64 2,335
May 17, 2024 9.63 9.63 9.63 9.63 9.63 2,700
May 16, 2024 9.65 9.65 9.63 9.64 9.64 2,110
May 15, 2024 9.64 9.64 9.60 9.60 9.60 6,728
May 14, 2024 9.60 9.60 9.60 9.60 9.60 -
May 13, 2024 9.60 9.60 9.60 9.60 9.60 450
May 10, 2024 9.58 9.58 9.58 9.58 9.58 -
May 8, 2024 9.59 9.59 9.58 9.58 9.58 3,343
May 7, 2024 9.60 9.60 9.60 9.60 9.60 1,490
May 6, 2024 9.58 9.58 9.58 9.58 9.58 -
May 3, 2024 9.56 9.60 9.56 9.58 9.58 440
Apr 30, 2024 9.53 9.56 9.52 9.53 9.53 30,058
Apr 29, 2024 9.53 9.53 9.53 9.53 9.53 -
Apr 26, 2024 9.52 9.52 9.52 9.52 9.52 822
Apr 25, 2024 9.53 9.53 9.53 9.53 9.53 -
Apr 24, 2024 9.54 9.54 9.54 9.54 9.54 920
Apr 23, 2024 9.52 9.53 9.51 9.53 9.53 1,365
Apr 22, 2024 9.50 9.51 9.50 9.51 9.51 1,745
Apr 19, 2024 9.52 9.52 9.51 9.51 9.51 1,666
Apr 18, 2024 9.56 9.56 9.56 9.56 9.56 1,122
Apr 17, 2024 9.54 9.54 9.54 9.54 9.54 -
Apr 16, 2024 9.54 9.54 9.54 9.54 9.54 7,734
Apr 15, 2024 9.55 9.55 9.55 9.55 9.55 1,608
Apr 12, 2024 9.54 9.54 9.54 9.54 9.54 73
Apr 11, 2024 9.56 9.56 9.52 9.53 9.53 1,090
Apr 10, 2024 9.57 9.57 9.54 9.54 9.54 5,699
Apr 9, 2024 9.62 9.62 9.62 9.62 9.62 6,883
Apr 8, 2024 9.57 9.57 9.57 9.57 9.57 8,100
Apr 5, 2024 9.61 9.61 9.61 9.61 9.61 -
Apr 4, 2024 9.63 9.63 9.61 9.61 9.61 1,301
Apr 3, 2024 9.62 9.62 9.62 9.62 9.62 9,800
Apr 2, 2024 9.59 9.63 9.59 9.63 9.63 2,612
Mar 28, 2024 9.63 9.64 9.63 9.64 9.64 999
Mar 27, 2024 9.66 9.66 9.66 9.66 9.66 2,500
Mar 26, 2024 9.66 9.66 9.62 9.66 9.66 2,739
Mar 25, 2024 9.67 9.67 9.63 9.63 9.63 2,803
Mar 22, 2024 9.66 9.67 9.64 9.64 9.64 2,065
Mar 21, 2024 9.62 9.62 9.62 9.62 9.62 4,679
Mar 20, 2024 9.61 9.61 9.61 9.61 9.61 1,110
Mar 19, 2024 9.63 9.63 9.60 9.60 9.60 3,071
Mar 18, 2024 9.62 9.62 9.59 9.59 9.59 3,310
Mar 15, 2024 9.64 9.64 9.59 9.59 9.59 773
Mar 14, 2024 9.63 9.66 9.63 9.66 9.66 6,797
Mar 13, 2024 9.64 9.67 9.64 9.66 9.66 3,339
Mar 12, 2024 9.68 9.69 9.68 9.69 9.69 1,420
Mar 11, 2024 9.69 9.69 9.66 9.66 9.66 7,505
Mar 8, 2024 9.66 9.70 9.66 9.69 9.69 3,266
Mar 7, 2024 9.68 9.68 9.65 9.65 9.65 611
Mar 6, 2024 9.62 9.64 9.62 9.64 9.64 1,792
Mar 5, 2024 9.62 9.65 9.62 9.65 9.65 3,935
Mar 4, 2024 9.62 9.62 9.62 9.62 9.62 4,650
Mar 1, 2024 9.60 9.63 9.60 9.62 9.62 1,970
Feb 29, 2024 9.59 9.60 9.58 9.60 9.60 1,281
Feb 28, 2024 9.58 9.62 9.58 9.62 9.62 4,163
Feb 27, 2024 9.62 9.63 9.58 9.58 9.58 7,943
Feb 26, 2024 9.59 9.59 9.59 9.59 9.59 1,269
Feb 23, 2024 9.57 9.61 9.57 9.61 9.61 5,911
Feb 22, 2024 9.59 9.63 9.58 9.62 9.62 23,749
Feb 21, 2024 9.59 9.60 9.59 9.60 9.60 1,252
Feb 20, 2024 9.62 9.63 9.59 9.60 9.60 6,818
Feb 19, 2024 9.58 9.62 9.58 9.62 9.62 4,349
Feb 16, 2024 9.59 9.59 9.59 9.59 9.59 1,610
Feb 15, 2024 9.60 9.63 9.59 9.60 9.60 2,680
Feb 14, 2024 9.60 9.60 9.57 9.57 9.57 2,650
Feb 13, 2024 9.63 9.63 9.60 9.60 9.60 3,100
Feb 12, 2024 9.63 9.63 9.62 9.63 9.63 2,360
Feb 9, 2024 9.63 9.63 9.62 9.62 9.62 2,820
Feb 8, 2024 9.64 9.68 9.64 9.68 9.68 1,653
Feb 7, 2024 9.65 9.65 9.65 9.65 9.65 -
Feb 6, 2024 9.63 9.63 9.63 9.63 9.63 3,074
Feb 5, 2024 9.67 9.67 9.67 9.67 9.67 200
Feb 2, 2024 9.67 9.67 9.67 9.67 9.67 135
Feb 1, 2024 9.71 9.71 9.70 9.71 9.71 1,150
Jan 31, 2024 9.69 9.71 9.69 9.71 9.71 7,826
Jan 30, 2024 9.68 9.69 9.67 9.67 9.67 2,209
Jan 29, 2024 9.66 9.66 9.66 9.66 9.66 990
Jan 26, 2024 9.67 9.67 9.66 9.67 9.67 1,120
Jan 25, 2024 9.64 9.64 9.64 9.64 9.64 900
Jan 24, 2024 9.64 9.66 9.64 9.66 9.66 819
Jan 23, 2024 9.64 9.64 9.64 9.64 9.64 1,440
Jan 22, 2024 9.65 9.69 9.65 9.69 9.69 2,210
Jan 19, 2024 9.69 9.69 9.63 9.63 9.63 2,415
Jan 18, 2024 9.65 9.70 9.65 9.65 9.65 8,643
Jan 17, 2024 9.68 9.69 9.66 9.69 9.69 2,815
Jan 16, 2024 9.74 9.74 9.70 9.70 9.70 1,506
Jan 15, 2024 9.70 9.74 9.70 9.74 9.74 1,550
Jan 12, 2024 9.68 9.71 9.68 9.71 9.71 3,510
Jan 11, 2024 9.67 9.70 9.67 9.70 9.70 19,257
Jan 10, 2024 9.69 9.69 9.66 9.66 9.66 1,442
Jan 9, 2024 9.64 9.65 9.64 9.65 9.65 22,502
Jan 8, 2024 9.63 9.68 9.63 9.68 9.68 1,733
Jan 5, 2024 9.66 9.66 9.64 9.66 9.66 5,070
Jan 4, 2024 9.66 9.66 9.66 9.66 9.66 1,200
Jan 3, 2024 9.64 9.68 9.64 9.65 9.65 2,168
Dec 29, 2023 9.72 9.72 9.69 9.69 9.69 218
Dec 28, 2023 9.72 9.72 9.72 9.72 9.72 -
Dec 27, 2023 9.69 9.72 9.68 9.72 9.72 2,308
Dec 22, 2023 9.68 9.69 9.68 9.69 9.69 1,680
Dec 21, 2023 9.69 9.70 9.69 9.70 9.70 810
Dec 20, 2023 9.68 9.71 9.67 9.67 9.67 10,808
Dec 19, 2023 9.66 9.70 9.66 9.66 9.66 1,676
Dec 18, 2023 9.66 9.69 9.65 9.69 9.69 24,511
Dec 15, 2023 9.67 9.67 9.67 9.67 9.67 18,690
Dec 14, 2023 9.71 9.71 9.66 9.66 9.66 1,448
Dec 13, 2023 9.60 9.60 9.56 9.57 9.57 6,618
Dec 12, 2023 9.56 9.58 9.55 9.55 9.55 1,730
Dec 11, 2023 9.55 9.55 9.53 9.54 9.54 26,942
Dec 8, 2023 9.58 9.58 9.55 9.55 9.55 3,769
Dec 7, 2023 9.58 9.62 9.58 9.62 9.62 2,955
Dec 6, 2023 9.61 9.61 9.57 9.58 9.58 1,700
Dec 5, 2023 9.56 9.56 9.56 9.56 9.56 450
Dec 4, 2023 9.56 9.56 9.56 9.56 9.56 410
Dec 1, 2023 9.54 9.58 9.53 9.56 9.56 31,812
Nov 30, 2023 9.58 9.58 9.54 9.54 9.54 665
Nov 29, 2023 9.55 9.55 9.54 9.55 9.55 6,966
Nov 28, 2023 9.53 9.53 9.49 9.50 9.50 1,663
Nov 27, 2023 9.46 9.48 9.46 9.48 9.48 5,471
Nov 24, 2023 9.47 9.50 9.47 9.50 9.50 4,780
Nov 23, 2023 9.47 9.47 9.47 9.47 9.47 570
Nov 22, 2023 9.49 9.49 9.47 9.47 9.47 1,200
Nov 21, 2023 9.48 9.48 9.48 9.48 9.48 218
Nov 20, 2023 9.47 9.50 9.46 9.46 9.46 2,924
Nov 17, 2023 9.48 9.49 9.48 9.49 9.49 790
Nov 16, 2023 9.46 9.48 9.46 9.48 9.48 18,751
Nov 15, 2023 9.51 9.51 9.45 9.45 9.45 4,985
Nov 14, 2023 9.41 9.51 9.41 9.51 9.51 5,742
Nov 13, 2023 9.41 9.41 9.39 9.40 9.40 1,088

Related Tickers