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
February 20, 2026	61.12	61.43	61.43	61.43	61.03	46,090
February 19, 2026	61.06	60.67	60.67	61.06	60.64	2,775
February 18, 2026	60.73	61.23	61.23	61.23	60.73	1,598
February 17, 2026	59.8	60.4	60.4	60.4	59.8	1,001
February 16, 2026	60.22	60.03	60.03	60.27	60.03	3,333
February 13, 2026	60.16	60.05	60.05	60.23	59.94	8,775
February 12, 2026	60.86	60.18	60.18	60.86	60.18	7,200
February 11, 2026	60.39	60.54	60.54	60.54	60.35	430
February 10, 2026	60.89	60.65	60.65	60.89	60.65	1,196
February 09, 2026	60.26	60.71	60.71	60.71	60.25	629
February 06, 2026	59.94	60.51	60.11	60.51	59.94	434
February 05, 2026	59.9	59.75	59.36	59.9	59.49	2,333
February 04, 2026	60.6	60.36	59.96	60.71	60.36	25,532
February 03, 2026	61.25	60.46	60.06	61.25	60.38	2,865
February 02, 2026	60.32	60.64	60.24	60.64	60.32	202
January 30, 2026	59.57	59.94	59.94	59.94	59.57	0
January 29, 2026	60.12	59.42	59.42	60.12	59.42	4,142
January 28, 2026	60.72	60.01	60.01	60.72	59.96	7,099
January 27, 2026	60.4	60.57	60.57	60.57	60.15	13,621
January 26, 2026	60.07	60.19	60.19	60.25	59.92	5,823
January 23, 2026	60.04	59.97	59.97	60.04	59.89	1,134
January 22, 2026	60.26	60.2	60.2	60.29	60.13	3,705
January 21, 2026	59.37	59.44	59.44	59.44	59	2,623
January 20, 2026	59.29	59.29	59.29	59.29	59.29	0
January 19, 2026	59.88	59.81	59.81	59.94	59.81	1,727
January 16, 2026	60.73	60.72	60.72	60.73	60.7	515
January 15, 2026	60.84	60.99	60.99	61.06	60.84	17,828
January 14, 2026	61.05	60.73	60.73	61.07	60.73	1,886
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

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