UBS (Lux) Fund Solutions SICAV - UBS BBG USD EM Sovereign UCITS ETF -hGBP dis- Distribution - SBEG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	849.25	847.75	847.75	849.25	844.74	7,965
December 03, 2025	845.75	847.5	847.5	849	843.93	52,504
December 02, 2025	843.5	842.63	842.63	845.5	839.5	2,384
December 01, 2025	843.5	842	842	847.75	837.25	1,893
November 28, 2025	848.25	843.5	843.5	850	841	1,512
November 27, 2025	847.75	844	845	848.25	843.26	3,693
November 26, 2025	842.75	843.5	843.5	847.25	842	16,889
November 25, 2025	841.25	840.88	840.88	844.25	839.5	995
November 24, 2025	840.75	839.25	839.25	841.5	835.25	1,712
November 21, 2025	840	836.63	836.63	840	834.65	4,099
November 20, 2025	840.5	838.63	838.63	842.25	838.5	9,273
November 19, 2025	838.25	836.88	836.88	839.25	836.14	5,809
November 18, 2025	834.25	835.5	835.5	840	834.25	1,273
November 17, 2025	841.25	837	837	841.25	837	4,544
November 14, 2025	837	837.13	837.13	838.75	835.5	310
November 13, 2025	844	838	838	844	838	3,886
November 12, 2025	841	839.63	839.63	842.75	838.93	2,388
November 11, 2025	839.75	838.88	838.88	841.25	838.2	2,748
November 10, 2025	834.09	837.13	837.13	838.85	832	5,839
November 07, 2025	838.75	834.75	834.75	839.75	833	1,814
November 06, 2025	836.25	835.88	835.88	839	835.5	5,779
November 05, 2025	839	833.75	833.75	839	833.65	114,233
November 04, 2025	838	834.88	834.88	838	832.5	7,179
November 03, 2025	842	837.38	837.38	842	836.55	5,808
October 31, 2025	841.75	838	838	842	835	1,979
October 30, 2025	840	838.25	838.25	841.5	837.5	2,629
October 29, 2025	845	841.13	841.13	845	840	3,361
October 28, 2025	839.75	840.5	840.5	844.5	839.75	4,375
October 27, 2025	833.38	840.13	840.13	843.25	833.38	5,904
October 24, 2025	834.5	834.75	834.75	837.18	834.17	6,396
October 23, 2025	837.25	832.88	832.88	837.25	830.75	2,741
October 22, 2025	839.75	832.75	832.75	839.75	832.5	4,612
October 21, 2025	837.25	836.38	836.38	837.5	832.5	4,176
October 20, 2025	831.75	832.75	832.75	834	826.25	7,062
October 17, 2025	828.55	829.38	829.38	834.5	828.5	11,233
October 16, 2025	831.5	830.38	830.38	832.5	827.5	1,395
October 15, 2025	822	830.75	830.75	831.5	822	1,856
October 14, 2025	823.75	824.5	824.5	827.75	822.95	18,218
October 13, 2025	825.75	823.63	823.63	825.75	818.75	5,069
October 10, 2025	829.5	821	821	830.75	821	2,358
October 09, 2025	827.53	825.63	825.63	829	824	1,426
October 08, 2025	828	826.13	826.13	828.25	823.75	9,264
October 07, 2025	829.25	825.38	825.38	829.25	824.51	574
October 06, 2025	825.22	826.25	826.25	829.75	823	4,300
October 03, 2025	829	827.25	827.25	829.75	824	1,338
October 02, 2025	827.35	825.63	825.63	828.5	825	11,286
October 01, 2025	825.75	824.63	824.63	826.25	822.7	3,262
September 30, 2025	829.25	823.75	823.75	829.5	823.75	1,808
September 29, 2025	826.71	825.38	825.38	828	821.5	7,764
September 26, 2025	820	823.5	823.5	828	820	520
September 25, 2025	829.75	824	824	829.75	823.3	539
September 24, 2025	828	825.88	825.88	830.25	824.75	1,914
September 23, 2025	822.5	823.88	823.88	827	822.5	7,336
September 22, 2025	818.25	821.38	821.38	826.5	818.25	3,743
September 19, 2025	821.8	822.38	822.38	824.75	819.75	2,483
September 18, 2025	828.75	823.5	823.5	829	823.3	7,476
September 17, 2025	828	826.88	826.88	828.14	822	4,350
September 16, 2025	828	826.38	826.38	830	825	2,312
September 15, 2025	824.25	825.25	825.25	827.25	823.92	4,350
September 12, 2025	825.75	823.5	823.5	828.25	822.8	4,988

UBS (Lux) Fund Solutions SICAV - UBS BBG USD EM Sovereign UCITS ETF -hGBP dis- Distribution (SBEG.L) LSE