UBS Global Gender Equality UCITS ETF hEUR acc - GGUE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	24.88	25.07	25.07	25.07	24.8	500
October 16, 2025	25.23	25.19	25.19	25.25	25.19	504
October 15, 2025	25.18	25.23	25.23	25.24	25.18	111
October 14, 2025	24.84	25.1	25.1	25.1	24.84	545
October 13, 2025	24.97	24.96	24.96	24.97	24.89	545
October 10, 2025	25.17	24.92	24.92	25.2	24.92	1,364
October 09, 2025	25.16	25.16	25.16	25.26	25.14	1,364
October 08, 2025	25.28	25.21	25.21	25.28	25.2	47
October 07, 2025	25.21	25.17	25.17	25.23	25.17	239
October 06, 2025	25.31	25.28	25.28	25.33	25.28	239
October 03, 2025	25.28	25.35	25.35	25.35	25.28	239
October 02, 2025	25.23	25.14	25.14	25.23	25.14	309
October 01, 2025	24.98	25.19	25.19	25.19	24.93	309
September 30, 2025	25.03	24.93	24.93	25.04	24.93	1,859
September 29, 2025	24.94	25.18	25.18	25.18	24.94	690
September 26, 2025	24.72	24.86	24.86	24.86	24.68	291
September 25, 2025	24.79	24.67	24.67	24.82	24.67	1
September 24, 2025	24.92	24.86	24.86	24.92	24.81	100
September 23, 2025	24.91	25	25	25	24.91	41
September 22, 2025	24.93	24.94	24.94	24.95	24.93	41
September 19, 2025	24.93	24.94	24.94	25.05	24.93	41
September 18, 2025	24.98	24.97	24.97	25	24.97	4,440
September 17, 2025	24.93	25.06	25.06	25.06	24.87	4,440
September 16, 2025	25.02	24.86	24.86	25.02	24.86	386
September 15, 2025	25.1	25.08	25.08	25.13	25.08	98
September 12, 2025	25.14	25.07	25.07	25.14	25.07	332
September 11, 2025	24.84	25.36	25.36	25.36	24.84	951
September 10, 2025	24.95	24.83	24.83	24.95	24.83	298
September 09, 2025	24.94	24.94	24.94	24.94	24.94	250
September 08, 2025	24.88	24.89	24.89	24.89	24.83	250
September 05, 2025	24.9	24.84	24.84	24.9	24.8	328
September 04, 2025	24.75	24.83	24.83	24.83	24.75	328
September 03, 2025	24.71	24.86	24.86	24.86	24.71	328
September 02, 2025	24.89	24.69	24.69	24.89	24.67	328
September 01, 2025	24.97	24.92	24.92	24.97	24.91	482
August 29, 2025	24.99	24.9	24.9	24.99	24.9	31
August 28, 2025	25.05	24.94	24.94	25.05	24.94	850
August 27, 2025	25.04	24.99	24.99	25.04	24.95	850
August 26, 2025	24.99	25.07	25.07	25.07	24.91	1,076
August 25, 2025	25.21	25.13	25.13	25.22	25.13	306
August 22, 2025	25.05	25.31	25.31	25.32	25.05	2,239
August 21, 2025	25.09	25.04	25.04	25.09	24.98	440
August 20, 2025	25.04	25.04	25.04	25.06	25.04	488
August 19, 2025	24.88	25.03	25.03	25.03	24.88	24
August 18, 2025	24.89	24.84	24.84	24.89	24.84	410
August 15, 2025	24.89	24.84	24.84	24.93	24.84	410
August 14, 2025	24.76	24.78	24.78	24.83	24.76	149
August 13, 2025	24.57	24.7	24.7	24.7	24.57	149
August 12, 2025	24.45	24.52	24.52	24.52	24.41	536
August 11, 2025	24.55	24.39	24.39	24.55	24.39	536
August 08, 2025	24.46	24.42	24.42	24.47	24.42	21
August 07, 2025	24.42	24.4	24.4	24.51	24.4	1,137
August 06, 2025	24.41	24.41	24.41	24.41	24.32	596
August 05, 2025	24.37	24.34	24.34	24.4	24.34	42
August 04, 2025	24.1	24.31	24.31	24.31	24.1	254
August 01, 2025	24.2	24.01	24.01	24.21	23.97	377
July 31, 2025	24.46	24.37	24.37	24.46	24.37	378
July 30, 2025	24.47	24.52	24.52	24.53	24.47	760
July 29, 2025	24.48	24.43	24.43	24.55	24.43	760
July 28, 2025	24.71	24.48	24.48	24.71	24.48	1,063

UBS Global Gender Equality UCITS ETF hEUR acc (GGUE.DE) XETRA