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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27	27.2	27.2	27.2	27	4,515
February 19, 2026	27.16	26.65	26.65	27.16	26.65	4,515
February 18, 2026	26.92	27.03	27.03	27.03	26.92	484
February 17, 2026	26.82	26.95	26.95	26.95	26.73	484
February 16, 2026	26.75	26.86	26.86	26.86	26.75	1,213
February 13, 2026	26.65	26.63	26.63	26.65	26.59	1,213
February 12, 2026	26.92	26.7	26.7	26.95	26.7	100
February 11, 2026	27	26.94	26.94	27.03	26.94	2,163
February 10, 2026	26.87	27.04	27.04	27.04	26.87	2,163
February 09, 2026	26.96	26.61	26.61	26.96	26.61	2,163
February 06, 2026	26.59	27.08	27.08	27.08	26.59	1,410
February 05, 2026	26.86	26.69	26.69	26.86	26.69	1,410
February 04, 2026	26.72	27.15	27.15	27.15	26.72	1,498
February 03, 2026	26.89	26.81	26.81	26.92	26.79	89
February 02, 2026	26.54	26.85	26.85	26.85	26.54	187
January 30, 2026	26.5	26.83	26.83	26.83	26.5	44,624
January 29, 2026	26.57	26.72	26.72	27.09	26.57	44,624
January 28, 2026	26.63	26.63	26.63	26.63	26.58	1,779
January 27, 2026	26.72	26.94	26.94	26.94	26.68	3,914
January 26, 2026	26.65	26.66	26.66	26.66	26.65	3,914
January 23, 2026	26.73	26.71	26.71	26.75	26.6	3,914
January 22, 2026	26.64	27.07	27.07	27.07	26.64	19,051
January 21, 2026	26.38	26.46	26.46	26.46	26.3	205
January 20, 2026	26.48	26.54	26.54	26.54	26.39	97
January 19, 2026	26.58	26.55	26.55	26.61	26.55	97
January 16, 2026	26.84	26.79	26.79	26.88	26.79	97
January 15, 2026	26.74	27.05	27.05	27.05	26.74	476
January 14, 2026	26.77	26.73	26.73	26.82	26.7	3,058
January 13, 2026	26.75	26.66	26.66	26.75	26.66	315
January 12, 2026	26.7	26.7	26.7	26.76	26.7	501
January 09, 2026	26.81	26.81	26.81	26.86	26.8	2,124
January 08, 2026	26.63	26.79	26.79	26.79	26.62	542
January 07, 2026	26.8	26.67	26.67	26.8	26.67	1,037
January 06, 2026	26.42	26.63	26.63	26.63	26.42	5,680
January 05, 2026	26.35	26.34	26.34	26.41	26.2	204
January 02, 2026	26.2	26.22	26.22	26.32	26.2	1,737
December 30, 2025	26.27	26.32	26.32	26.38	26.27	459
December 29, 2025	26.31	26.28	26.28	26.39	26.25	203
December 23, 2025	26.27	26.26	26.26	26.34	26.26	39
December 22, 2025	26.13	26.32	26.32	26.32	26.13	1,117
December 19, 2025	26.01	26.15	26.15	26.16	26.01	149
December 18, 2025	25.96	26.11	26.11	26.11	25.96	149
December 17, 2025	25.95	25.98	25.98	26.05	25.95	149
December 16, 2025	26.02	25.88	25.88	26.02	25.88	192
December 15, 2025	25.96	25.78	25.78	26.05	25.78	192
December 12, 2025	26.04	25.95	25.95	26.04	25.95	301
December 11, 2025	25.71	25.95	25.95	25.95	25.71	16
December 10, 2025	25.61	25.65	25.65	25.65	25.58	137
December 09, 2025	25.72	25.76	25.76	25.76	25.69	1,657
December 08, 2025	25.81	25.84	25.84	25.84	25.62	1,657
December 05, 2025	25.77	25.83	25.83	25.83	25.77	78
December 04, 2025	25.84	25.76	25.76	25.84	25.76	78
December 03, 2025	25.74	25.77	25.77	25.78	25.72	564
December 02, 2025	25.73	25.7	25.7	25.81	25.7	564
December 01, 2025	25.68	25.81	25.81	25.82	25.68	564
November 28, 2025	25.74	25.82	25.82	25.82	25.74	146
November 27, 2025	25.72	25.75	25.75	25.75	25.72	146
November 26, 2025	25.59	25.66	25.66	25.75	25.59	146
November 25, 2025	25.32	25.57	25.57	25.57	25.32	60
November 24, 2025	25.28	25.29	25.29	25.29	25.22	60

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