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

28 Nov 2025

LAST: 2,030	CHANGE: 4.75	OPEN: 2,026	HIGH: 2,031	ASK: 1,750	VOLUME: 1.1K
LAST: 2,030	CHG(%): 0.23	PREV: 2,025	LOW: 2,025	BID: 1,736

Period:

Date	Open	High	Low	Close	Volume
28 Nov 25	2,026	2,031	2,025	2,030	1.1K
27 Nov 25	2,042	2,042	2,025	2,025	549
26 Nov 25	2,013	2,024	2,010	2,010	5.3K
25 Nov 25	1,984	2,003	1,984	2,003	1.1K
24 Nov 25	1,999	2,005	1,984	1,990	745
21 Nov 25	1,986	1,986	1,971	1,984	318
20 Nov 25	2,005	2,010	1,994	1,994	1.5K
19 Nov 25	1,980	1,997	1,980	1,995	236
18 Nov 25	1,988	1,990	1,978	1,986	2.8K
17 Nov 25	2,053	2,053	2,019	2,019	210

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:

2,030