UBS (Irl) ETF plc - Global Gender Equality UCITS ETF - GGUE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	24.54	24.5	24.5	24.56	24.47	1,513
July 24, 2025	24.54	24.68	24.68	24.68	24.54	483
July 23, 2025	24.46	24.7	24.7	24.7	24.46	483
July 22, 2025	24.19	24.54	24.54	24.54	24.19	930
July 21, 2025	24.26	24.4	24.4	24.4	24.26	149
July 18, 2025	24.31	24.27	24.27	24.31	24.22	984
July 17, 2025	24.15	24.18	24.18	24.18	24.12	1,244
July 16, 2025	24.01	24.03	24.03	24.06	24	473
July 15, 2025	24.28	24.1	24.1	24.28	24.1	655
July 14, 2025	24.06	24.2	24.2	24.23	24.06	655
July 11, 2025	24.24	24.37	24.37	24.37	24.17	1,529
July 10, 2025	24.29	24.38	24.38	24.38	24.29	352
July 09, 2025	24.28	24.25	24.25	24.34	24.25	352
July 08, 2025	24.32	24.27	24.27	24.44	24.27	466
July 07, 2025	24.39	24.41	24.41	24.41	24.36	127
July 04, 2025	24.31	24.34	24.34	24.35	24.27	390
July 03, 2025	24.32	24.38	24.38	24.38	24.29	170
July 02, 2025	24.39	24.27	24.27	24.39	24.27	73
July 01, 2025	24.09	24.25	24.25	24.25	24.06	767
June 30, 2025	24	24	24	24	24	1,810
June 27, 2025	23.91	23.95	23.95	23.96	23.91	1,810
June 26, 2025	23.83	23.84	23.84	23.85	23.83	1,810
June 25, 2025	23.93	23.77	23.77	23.94	23.77	1,810
June 24, 2025	23.93	24.01	24.01	24.01	23.89	1,368
June 23, 2025	23.53	23.63	23.63	23.66	23.53	124
June 20, 2025	23.56	23.6	23.6	23.62	23.56	24
June 19, 2025	23.55	23.43	23.43	23.55	23.43	24
June 18, 2025	23.64	23.67	23.67	23.67	23.55	65
June 17, 2025	23.7	23.69	23.69	23.7	23.69	24
June 16, 2025	23.77	23.83	23.83	23.86	23.74	24
June 13, 2025	23.67	23.78	23.78	23.81	23.67	7
June 12, 2025	23.89	23.91	23.91	23.91	23.85	100
June 11, 2025	23.97	23.99	23.99	24.04	23.96	100
June 10, 2025	23.91	23.99	23.99	23.99	23.91	100
June 09, 2025	23.97	23.93	23.93	23.97	23.93	15
June 06, 2025	23.88	23.96	23.96	23.99	23.88	15
June 05, 2025	23.83	23.86	23.86	23.88	23.81	212
June 04, 2025	23.8	23.86	23.86	23.91	23.8	526
June 03, 2025	23.75	23.78	23.78	23.78	23.74	355
June 02, 2025	23.73	23.69	23.69	23.73	23.69	355
May 30, 2025	23.74	23.76	23.76	23.79	23.74	355
May 29, 2025	23.83	23.69	23.69	23.83	23.69	355
May 28, 2025	23.8	23.73	23.73	23.8	23.73	35
May 27, 2025	23.76	23.77	23.77	23.81	23.76	35
May 26, 2025	23.68	23.74	23.74	23.74	23.68	4

UBS (Irl) ETF plc - Global Gender Equality UCITS ETF (GGUE.DE) XETRA