UBS (Lux) Fund Solutions – EURO STOXX 50 UCITS ETF - UB00.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	53.74	53.38	53.38	53.78	53.38	1,505
September 04, 2025	53.46	53.74	53.74	53.74	53.46	1,677
September 03, 2025	53.37	53.51	53.51	53.51	53.37	1,996
September 02, 2025	53.69	53.17	53.17	53.69	53.17	329
September 01, 2025	53.85	53.91	53.91	53.91	53.85	506
August 29, 2025	54.05	53.79	53.79	54.05	53.79	813
August 28, 2025	54.33	54.23	54.23	54.41	54.01	3,624
August 27, 2025	54.22	54.19	54.19	54.22	54.15	561
August 26, 2025	54.3	54.11	54.11	54.3	54.11	1,370
August 22, 2025	55.19	55.16	55.16	55.19	55.16	206
August 21, 2025	54.85	54.84	54.84	54.93	54.78	755
August 20, 2025	54.98	54.98	54.98	54.98	54.98	0
August 19, 2025	54.79	55.12	55.12	55.12	54.79	1,066
August 18, 2025	54.56	54.56	54.56	54.57	54.39	201
August 15, 2025	54.9	54.82	54.82	54.9	54.74	878
August 14, 2025	54.2	54.54	54.54	54.54	54.2	675
August 13, 2025	54.01	54.15	54.15	54.15	54.01	39
August 12, 2025	53.79	53.79	53.79	53.79	53.79	0
August 11, 2025	53.58	53.52	53.52	53.59	53.52	520
August 08, 2025	53.49	53.73	53.73	53.74	53.47	106,747
August 07, 2025	53.02	53.58	53.58	53.67	53.02	4,050
August 06, 2025	52.86	52.85	52.85	52.86	52.85	268
August 05, 2025	52.85	52.78	52.78	52.86	52.77	1,506
August 04, 2025	52.12	52.65	52.65	52.65	52.12	7,800
August 01, 2025	51.91	51.95	51.95	51.97	51.86	7,326
July 31, 2025	54.34	53.45	53.45	54.34	53.45	5,500
July 30, 2025	54.05	54.18	54.18	54.24	54.05	1,292
July 29, 2025	54.24	53.97	53.97	54.24	53.97	2,047
July 28, 2025	54.24	53.57	53.57	54.25	53.57	7,927
July 25, 2025	54.77	55.01	55.01	55.01	54.77	3,619
July 24, 2025	55.09	55	55	55.11	54.85	13,531
July 23, 2025	54.89	54.89	54.89	54.89	54.89	0
July 22, 2025	54.27	54.27	54.27	54.27	54.27	0
July 21, 2025	54.7	54.81	54.81	54.81	54.69	643
July 18, 2025	54.97	54.97	54.97	54.97	54.97	0
July 17, 2025	54.78	55.18	55.18	55.18	54.78	2,877
July 16, 2025	54.53	54.52	54.52	54.85	54.52	4,104
July 15, 2025	55.29	54.95	54.95	55.29	54.95	38
July 14, 2025	55.1	55.1	55.1	55.1	55.1	0
July 11, 2025	55.23	55.19	55.19	55.27	55.19	3,454
July 10, 2025	56.04	55.81	55.81	56.08	55.81	5,681
July 09, 2025	55.77	55.85	55.85	55.85	55.77	81
July 08, 2025	54.86	55.04	55.04	55.09	54.86	2,851
July 07, 2025	54.77	54.77	54.77	54.77	54.77	0
July 04, 2025	54.35	54.27	54.27	54.35	54.27	219
July 03, 2025	54.59	54.74	54.74	54.74	54.59	4,208
July 02, 2025	54.59	54.52	54.52	54.59	54.29	2,754
July 01, 2025	54.53	54.22	54.22	54.53	54.2	10
June 30, 2025	54.6	54.42	54.42	54.6	54.42	3,961
June 27, 2025	54.36	54.55	54.55	54.55	54.36	7,030
June 26, 2025	53.96	53.75	53.75	53.96	53.75	3,524
June 25, 2025	53.95	53.87	53.87	53.95	53.87	3,400
June 24, 2025	54.39	54.33	54.33	54.45	54.33	3,812
June 23, 2025	53.35	53.55	53.55	53.55	53.35	3,860
June 20, 2025	53.59	53.59	53.59	53.59	53.59	0
June 19, 2025	53.53	53.29	53.29	53.53	53.29	3,400
June 18, 2025	54.25	54	54	54.25	54	160
June 17, 2025	54.2	54.2	54.2	54.2	54.2	0
June 16, 2025	54.42	54.68	54.68	54.68	54.42	900
June 13, 2025	54.18	54.19	54.19	54.19	54.18	3,516

UBS (Lux) Fund Solutions – EURO STOXX 50 UCITS ETF (UB00.L) LSE