Advertisement
U.S. markets closed

UBS (Lux) ES US Inc $ Sust UXUKmdist (0P00018Q9A)

Other OTC - Other OTC Delayed Price. Currency in USD
11,808.00+113.20 (+0.97%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024------
Mar 27, 202411,808.0311,808.0311,808.0311,808.0311,808.03-
Mar 26, 202411,694.7911,694.7911,694.7911,694.7911,694.79-
Mar 25, 202411,716.6311,716.6311,716.6311,716.6311,716.63-
Mar 22, 202411,739.0811,739.0811,739.0811,739.0811,739.08-
Mar 21, 202411,779.8911,779.8911,779.8911,779.8911,779.89-
Mar 20, 202411,744.3411,744.3411,744.3411,744.3411,744.34-
Mar 19, 202411,674.0911,674.0911,674.0911,674.0911,674.09-
Mar 18, 202411,601.9511,601.9511,601.9511,601.9511,601.95-
Mar 15, 202411,587.0011,587.0011,587.0011,587.0011,587.00-
Mar 15, 202472.9637 Dividend
Mar 14, 202411,673.7111,673.7111,673.7111,673.7111,600.75-
Mar 13, 202411,729.1511,729.1511,729.1511,729.1511,655.84-
Mar 12, 202411,702.3011,702.3011,702.3011,702.3011,629.16-
Mar 11, 202411,668.7911,668.7911,668.7911,668.7911,595.86-
Mar 08, 202411,631.3511,631.3511,631.3511,631.3511,558.65-
Mar 07, 202411,613.5211,613.5211,613.5211,613.5211,540.93-
Mar 06, 202411,581.8011,581.8011,581.8011,581.8011,509.41-
Mar 05, 202411,545.6211,545.6211,545.6211,545.6211,473.46-
Mar 04, 202411,586.1511,586.1511,586.1511,586.1511,513.73-
Mar 01, 202411,608.8311,608.8311,608.8311,608.8311,536.27-
Feb 29, 202411,556.4611,556.4611,556.4611,556.4611,484.23-
Feb 28, 202411,529.0111,529.0111,529.0111,529.0111,456.95-
Feb 27, 202411,520.2111,520.2111,520.2111,520.2111,448.21-
Feb 26, 202411,519.7811,519.7811,519.7811,519.7811,447.78-
Feb 23, 202411,537.2811,537.2811,537.2811,537.2811,465.17-
Feb 22, 2024------
Feb 21, 202411,412.6111,412.6111,412.6111,412.6111,341.28-
Feb 20, 202411,375.6411,375.6411,375.6411,375.6411,304.54-
Feb 16, 202411,395.2111,395.2111,395.2111,395.2111,323.99-
Feb 15, 202411,511.6111,511.6111,511.6111,511.6111,439.66-
Feb 15, 202471.1133 Dividend
Feb 14, 202411,501.1511,501.1511,501.1511,501.1511,358.60-
Feb 13, 202411,432.8711,432.8711,432.8711,432.8711,291.16-
Feb 12, 202411,559.1411,559.1411,559.1411,559.1411,415.87-
Feb 09, 202411,539.5911,539.5911,539.5911,539.5911,396.56-
Feb 08, 202411,505.5511,505.5511,505.5511,505.5511,362.94-
Feb 07, 202411,515.9511,515.9511,515.9511,515.9511,373.21-
Feb 06, 202411,508.1611,508.1611,508.1611,508.1611,365.52-
Feb 05, 202411,431.3411,431.3411,431.3411,431.3411,289.65-
Feb 02, 202411,479.9911,479.9911,479.9911,479.9911,337.70-
Feb 01, 202411,480.6311,480.6311,480.6311,480.6311,338.33-
Jan 31, 202411,428.4611,428.4611,428.4611,428.4611,286.81-
Jan 30, 202411,522.0011,522.0011,522.0011,522.0011,379.19-
Jan 29, 202411,501.9511,501.9511,501.9511,501.9511,359.39-
Jan 26, 202411,478.1411,478.1411,478.1411,478.1411,335.87-
Jan 25, 2024------
Jan 24, 202411,413.7711,413.7711,413.7711,413.7711,272.30-
Jan 23, 202411,452.6211,452.6211,452.6211,452.6211,310.67-
Jan 22, 202411,428.4411,428.4411,428.4411,428.4411,286.79-
Jan 19, 202411,478.6411,478.6411,478.6411,478.6411,336.37-
Jan 18, 202411,411.6711,411.6711,411.6711,411.6711,270.22-
Jan 17, 202411,324.8411,324.8411,324.8411,324.8411,184.47-
Jan 16, 202411,361.2411,361.2411,361.2411,361.2411,220.42-
Jan 16, 202448.4146 Dividend
Jan 12, 202411,444.2711,444.2711,444.2711,444.2711,254.61-
Jan 11, 202411,409.5311,409.5311,409.5311,409.5311,220.44-
Jan 10, 202411,384.7911,384.7911,384.7911,384.7911,196.11-
Jan 09, 202411,356.5811,356.5811,356.5811,356.5811,168.37-
Jan 08, 202411,388.9711,388.9711,388.9711,388.9711,200.22-
Jan 05, 2024------
Jan 04, 2024------
Jan 03, 2024------
Jan 02, 2024------
Dec 29, 202311,336.1811,336.1811,336.1811,336.1811,148.31-
Dec 28, 202311,334.8611,334.8611,334.8611,334.8611,147.01-
Dec 27, 2023------
Dec 26, 2023------
Dec 22, 202311,287.9911,287.9911,287.9911,287.9911,100.92-
Dec 21, 202311,240.1111,240.1111,240.1111,240.1111,053.83-
Dec 20, 202311,182.3411,182.3411,182.3411,182.3410,997.02-
Dec 19, 202311,344.0011,344.0011,344.0011,344.0011,156.00-
Dec 18, 202311,294.9011,294.9011,294.9011,294.9011,107.71-
Dec 15, 202311,262.4111,262.4111,262.4111,262.4111,075.76-
Dec 15, 202376.4311 Dividend
Dec 14, 202311,374.6611,374.6611,374.6611,374.6611,110.99-
Dec 13, 202311,381.9011,381.9011,381.9011,381.9011,118.06-
Dec 12, 202311,299.7311,299.7311,299.7311,299.7311,037.79-
Dec 11, 202311,266.4011,266.4011,266.4011,266.4011,005.24-
Dec 08, 202311,159.8911,159.8911,159.8911,159.8910,901.19-
Dec 07, 202311,140.8011,140.8011,140.8011,140.8010,882.55-
Dec 06, 202311,086.5211,086.5211,086.5211,086.5210,829.52-
Dec 05, 202311,112.0411,112.0411,112.0411,112.0410,854.45-
Dec 04, 202311,173.3111,173.3111,173.3111,173.3110,914.30-
Dec 01, 202311,159.0711,159.0711,159.0711,159.0710,900.39-
Nov 30, 202311,085.0211,085.0211,085.0211,085.0210,828.06-
Nov 29, 202311,006.9211,006.9211,006.9211,006.9210,751.77-
Nov 28, 202311,002.9511,002.9511,002.9511,002.9510,747.89-
Nov 27, 202311,019.1311,019.1311,019.1311,019.1310,763.70-
Nov 24, 202311,051.3111,051.3111,051.3111,051.3110,795.13-
Nov 22, 202311,025.3511,025.3511,025.3511,025.3510,769.77-
Nov 21, 202310,955.9610,955.9610,955.9610,955.9610,701.99-
Nov 20, 202310,972.5510,972.5510,972.5510,972.5510,718.20-
Nov 17, 202310,920.7010,920.7010,920.7010,920.7010,667.55-
Nov 16, 202310,864.1410,864.1410,864.1410,864.1410,612.30-
Nov 15, 202310,919.7910,919.7910,919.7910,919.7910,666.66-
Nov 15, 202372.3268 Dividend
Nov 14, 202310,961.4510,961.4510,961.4510,961.4510,636.70-
Nov 13, 202310,788.2110,788.2110,788.2110,788.2110,468.60-
Nov 10, 202310,802.9610,802.9610,802.9610,802.9610,482.91-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...