UBS ETF SICAV - UBS ETF - EURO STOXX 50 UCITS ETF A Distribution - UB00.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	60.74	60.81	60.81	60.88	60.74	3,886
January 12, 2026	60.3	60.67	60.67	60.67	60.3	23,004
January 09, 2026	59.94	60.47	60.47	60.47	59.94	4,823
January 08, 2026	59.79	59.57	59.57	59.79	59.55	16,202
January 07, 2026	59.7	59.76	59.76	59.76	59.66	4,114
January 06, 2026	59.75	59.87	59.87	59.87	59.52	4,592
January 05, 2026	59.51	59.73	59.73	59.73	59.51	4,423
January 02, 2026	58.43	58.98	58.98	59.02	58.43	2,338
December 31, 2025	58.3	58.25	58.25	58.3	58.25	166
December 30, 2025	58.48	58.69	58.69	58.69	58.48	1
December 29, 2025	57.97	58.01	58.01	58.01	57.97	1,366
December 24, 2025	58.01	58.01	58.01	58.01	58.01	0
December 23, 2025	58	57.97	57.97	58.06	57.97	466
December 22, 2025	58.15	57.99	57.99	58.15	57.99	19
December 19, 2025	57.98	58.16	58.16	58.16	57.88	3,629
December 18, 2025	57.33	57.92	57.92	57.92	57.33	15,283
December 17, 2025	57.35	57.35	57.35	57.35	57.35	0
December 16, 2025	57.74	57.74	57.74	57.74	57.74	0
December 15, 2025	57.91	58.07	58.07	58.12	57.81	25,926
December 12, 2025	58.37	57.76	57.76	58.37	57.76	568
December 11, 2025	57.46	58.01	58.01	58.15	57.46	9,212
December 10, 2025	57.51	57.52	57.52	57.57	57.51	462
December 09, 2025	57.87	57.67	57.67	57.87	57.64	19,332
December 08, 2025	57.7	57.72	57.72	57.77	57.7	202
December 05, 2025	57.87	57.72	57.72	57.87	57.72	20,143
December 04, 2025	57.72	57.7	57.7	57.74	57.7	32,515
December 03, 2025	57.6	57.44	57.44	57.6	57.44	505
December 02, 2025	57.52	57.35	57.35	57.52	57.35	5,956
December 01, 2025	57.14	57.14	57.14	57.14	57.14	0
November 28, 2025	57.08	57.12	57.12	57.15	57.08	750
November 27, 2025	56.85	56.97	56.97	56.99	56.85	10,187
November 26, 2025	56.57	56.92	56.92	56.92	56.57	498
November 25, 2025	55.87	56.16	56.16	56.16	55.61	2,110
November 24, 2025	55.58	55.82	55.82	55.82	55.55	11,588
November 21, 2025	55.7	55.54	55.54	55.7	55.42	180,244
November 20, 2025	56.53	56.15	56.15	56.55	56.15	3,843
November 19, 2025	55.64	55.92	55.92	55.92	55.64	332
November 18, 2025	56.1	55.73	55.73	56.1	55.73	5,302
November 17, 2025	56.96	56.82	56.82	56.96	56.75	1,522
November 14, 2025	57.53	57.33	57.33	57.53	57.33	1,150
November 13, 2025	57.85	57.85	57.85	57.85	57.85	0
November 12, 2025	58.31	58.26	58.26	58.31	58.26	9,576
November 11, 2025	57.5	57.67	57.67	57.67	57.5	300
November 10, 2025	56.84	57.08	57.08	57.1	56.84	219
November 07, 2025	56.49	56.03	56.03	56.49	56.02	1,066
November 06, 2025	56.93	56.51	56.51	56.98	56.51	1,170
November 05, 2025	56.57	57.11	57.11	57.11	56.57	7,505
November 04, 2025	56.41	56.95	56.95	56.95	56.39	1,515
November 03, 2025	57.13	57.11	57.11	57.13	57.11	0
October 31, 2025	57	56.98	56.98	57	56.98	3,474
October 30, 2025	57.3	57.35	57.35	57.35	57.3	136
October 29, 2025	57.61	57.37	57.37	57.61	57.34	2,552
October 28, 2025	57.37	57.34	57.34	57.37	57.34	150,000
October 27, 2025	57.21	57.42	57.42	57.42	57.21	100
October 24, 2025	57.11	57.04	57.04	57.11	56.98	353
October 23, 2025	56.9	57.02	57.02	57.02	56.9	134
October 22, 2025	57.11	56.69	56.69	57.11	56.69	80
October 21, 2025	57.03	57.29	57.29	57.29	57.03	5,466
October 20, 2025	56.77	57.19	57.19	57.19	56.77	0
October 17, 2025	56.09	56.43	56.43	56.43	56.09	3,724

UBS ETF SICAV - UBS ETF - EURO STOXX 50 UCITS ETF A Distribution (UB00.L) LSE