Ubsetf Emu Sri (EUSR)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 1842.2 | 7.5 | 0.41 | 1834.8 | 1842.2 | 1834.8 | 439 |
| 1736184600 | 1834.7 | 29.2 | 1.62 | 1831.4 | 1834.7 | 1831.4 | 802 |
| 1735925400 | 1805.5 | -14.9 | -0.82 | 1805.5 | 1805.5 | 1805.5 | 2 |
| 1735839000 | 1820.4 | 0.8 | 0.04 | 1816 | 1821.6 | 1813.6 | 3129 |
| 1735666200 | 1819.6 | 15 | 0.83 | 1819.6 | 1819.6 | 1819.6 | 174 |
| 1735579800 | 1804.6 | -11.9 | -0.66 | 1814.6 | 1819.4 | 1804.6 | 3685 |
| 1735320600 | 1816.5 | 0.5 | 0.03 | 1816.6 | 1816.6 | 1814 | 1981 |
| 1735061400 | 1816 | 10.6 | 0.59 | 1816 | 1816 | 1816 | 13 |
| 1734975000 | 1805.4 | -3.5 | -0.19 | 1804.8 | 1811 | 1803.8 | 605 |
| 1734715800 | 1808.9 | 0.1 | 0.01 | 1795.2 | 1808.9 | 1788.2 | 7139 |
| 1734629400 | 1808.8 | -27 | -1.47 | 1810.4 | 1810.4 | 1808.8 | 36 |
| 1734543000 | 1835.8 | 1.8 | 0.10 | 1838 | 1838 | 1835.8 | 3230 |
| 1734456600 | 1834 | -4.1 | -0.22 | 1834 | 1834 | 1834 | 16 |
| 1734370200 | 1838.1 | 1.1 | 0.06 | 1834.4 | 1840.2 | 1834 | 8789 |
| 1734111000 | 1837 | -1.2 | -0.07 | 1837 | 1837 | 1837 | 490 |
| 1734024600 | 1838.2 | -1.1 | -0.06 | 1838.2 | 1838.2 | 1838.2 | 0 |
| 1733938200 | 1839.3 | 11.6 | 0.63 | 1839.3 | 1839.3 | 1839.3 | 9299 |
| 1733851800 | 1827.7 | -7.8 | -0.42 | 1832 | 1833.4 | 1825.8 | 58381 |
| 1733765400 | 1835.5 | -4.3 | -0.23 | 1837.8 | 1837.8 | 1835 | 2682 |
| 1733506200 | 1839.8 | 7.5 | 0.41 | 1839.8 | 1839.8 | 1839.8 | 468 |
| 1733419800 | 1832.3 | 10.9 | 0.60 | 1830.8 | 1832.3 | 1830.8 | 1 |
| 1733333400 | 1821.4 | 12.3 | 0.68 | 1813.2 | 1821.4 | 1813.2 | 8329 |
| 1733247000 | 1809.1 | 10.3 | 0.57 | 1804.8 | 1809.1 | 1803.6 | 2883 |
| 1733160600 | 1798.8 | 14.3 | 0.80 | 1778.8 | 1798.8 | 1778.8 | 2506 |
| 1732901400 | 1784.5 | 12.7 | 0.72 | 1782.4 | 1784.5 | 1781.2 | 924 |
| 1732815000 | 1771.8 | 6.5 | 0.37 | 1776 | 1776 | 1771.8 | 21976 |
| 1732728600 | 1765.3 | -7.9 | -0.45 | 1765.2 | 1767.4 | 1765.2 | 8442 |
| 1732642200 | 1773.2 | -8.9 | -0.50 | 1775.4 | 1781.8 | 1773.2 | 187 |
| 1732555800 | 1782.1 | 6.5 | 0.37 | 1782.1 | 1782.1 | 1782.1 | 13 |
| 1732296600 | 1775.6 | 17.5 | 1.00 | 1775 | 1775.8 | 1775 | 5615 |
| 1732210200 | 1758.1 | 5.7 | 0.33 | 1758.1 | 1758.1 | 1758.1 | 2 |
| 1732123800 | 1752.4 | -2.6 | -0.15 | 1752.4 | 1752.4 | 1752.4 | 65 |
| 1732037400 | 1755 | -6 | -0.34 | 1739.8 | 1755 | 1739.2 | 7 |
| 1731951000 | 1761 | -1 | -0.06 | 1760.4 | 1761 | 1760.4 | 1506 |
| 1731691800 | 1762 | -15.1 | -0.85 | 1765 | 1765 | 1759.6 | 12924 |
| 1731605400 | 1777.1 | 22 | 1.25 | 1777.1 | 1777.1 | 1777.1 | 19 |
| 1731519000 | 1755.1 | -5.4 | -0.31 | 1755.1 | 1755.1 | 1755.1 | 44 |
| 1731432600 | 1760.5 | -34.4 | -1.92 | 1776.6 | 1776.6 | 1760.5 | 529 |
| 1731346200 | 1794.9 | 19.1 | 1.08 | 1794.9 | 1794.9 | 1794.9 | 243 |
| 1731087000 | 1775.8 | -11.2 | -0.63 | 1778 | 1778 | 1775.8 | 1106 |
| 1731000600 | 1787 | 16 | 0.90 | 1787 | 1787 | 1787 | 4237 |
| 1730914200 | 1771 | -16.3 | -0.91 | 1772 | 1772.2 | 1771 | 1220 |
| 1730827800 | 1787.3 | 8.5 | 0.48 | 1779.6 | 1787.3 | 1777 | 2811 |
| 1730741400 | 1778.8 | -6.8 | -0.38 | 1787.6 | 1787.6 | 1778.8 | 3762 |
| 1730482200 | 1785.6 | 19.8 | 1.12 | 1785.6 | 1785.6 | 1785.6 | 7 |
| 1730395800 | 1765.8 | -21.1 | -1.18 | 1777 | 1777 | 1765.8 | 2007 |
| 1730309400 | 1786.9 | -23 | -1.27 | 1801.8 | 1801.8 | 1786 | 1736 |
| 1730223000 | 1809.9 | -6.7 | -0.37 | 1817.6 | 1817.6 | 1809.8 | 3357 |
| 1730136600 | 1816.6 | 17.4 | 0.97 | 1814.6 | 1816.6 | 1809.8 | 702 |
| 1729873800 | 1799.2 | 0.8 | 0.04 | 1794.4 | 1800.4 | 1794.4 | 3704 |
| 1729787400 | 1798.4 | -0.8 | -0.04 | 1811.2 | 1811.2 | 1798.4 | 9 |
| 1729701000 | 1799.2 | -10.7 | -0.59 | 1801 | 1801 | 1799.2 | 5446 |
| 1729614600 | 1809.9 | -4.3 | -0.24 | 1812.4 | 1812.4 | 1809.9 | 966 |
| 1729528200 | 1814.2 | -16 | -0.87 | 1817.8 | 1821.6 | 1814.2 | 2573 |
| 1729269000 | 1830.2 | 8.4 | 0.46 | 1830.6 | 1831.6 | 1830.2 | 3128 |
| 1729182600 | 1821.8 | 11.8 | 0.65 | 1822 | 1822 | 1821.8 | 8211 |
| 1729096200 | 1810 | -11.3 | -0.62 | 1810 | 1810 | 1810 | 0 |
| 1729009800 | 1821.3 | -13.8 | -0.75 | 1820.8 | 1821.3 | 1820.8 | 163 |
| 1728923400 | 1835.1 | 12.1 | 0.66 | 1836 | 1836 | 1833.8 | 3739 |
| 1728664200 | 1823 | 11.5 | 0.63 | 1823 | 1823 | 1823 | 17 |
| 1728577800 | 1811.5 | -7.5 | -0.41 | 1818 | 1818 | 1811.5 | 1319 |
| 1728491400 | 1819 | 12.2 | 0.68 | 1819 | 1819 | 1819 | 1325 |
| 1728405000 | 1806.8 | 0.2 | 0.01 | 1793.2 | 1806.8 | 1793.2 | 67 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
