LSE, EUSR End of Day and Historical Share Prices [UBS(Lux)Fund Solutions – MSCI EMU Socially Responsible UCITS ETF(hedged GBP)A-dis]

30 Dec 2025

LAST: 2,068	CHANGE: 14.75	OPEN: 2,054	HIGH: 2,068	ASK: 1,750	VOLUME: 569
LAST: 2,068	CHG(%): 0.72	PREV: 2,053	LOW: 2,054	BID: 1,736

Period:

Date	Open	High	Low	Close	Volume
30 Dec 25	2,054	2,068	2,054	2,068	569
29 Dec 25	2,054	2,055	2,045	2,053	465
26 Dec 25	2,051	2,051	2,040	2,040	64
25 Dec 25	2,051	2,051	2,040	2,040	64
24 Dec 25	2,051	2,051	2,040	2,040	100
23 Dec 25	2,050	2,050	2,046	2,046	100
22 Dec 25	2,057	2,065	2,047	2,051	4.0K
19 Dec 25	2,045	2,046	2,045	2,046	100
18 Dec 25	2,028	2,033	2,028	2,033	100
17 Dec 25	2,034	2,047	2,026	2,027	1.2K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

2,068