UBS ETF SICAV - UBS ETF - MSCI EMU UCITS ETF -(hedged to GBP) A-acc- Capitalisation - UB0E.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	2,081	2,081.5	2,081.5	2,081.5	2,081	598
December 22, 2025	2,080.44	2,078.75	2,078.75	2,080.44	2,078.75	1,000
December 19, 2025	2,075.5	2,082.5	2,082.5	2,082.5	2,075.5	9,992
December 18, 2025	2,062	2,075.5	2,075.5	2,076.5	2,062	804
December 17, 2025	2,069.5	2,055.75	2,055.75	2,069.5	2,055.75	1,113
December 16, 2025	2,065.25	2,065.25	2,065.25	2,065.25	2,065.25	0
December 15, 2025	2,070.57	2,074.75	2,074.75	2,074.75	2,070.57	4,378
December 12, 2025	2,082	2,062.25	2,062.25	2,082	2,062.25	1,206
December 11, 2025	2,061	2,069.5	2,069.5	2,069.5	2,061	3,248
December 10, 2025	2,058.85	2,054.5	2,054.5	2,058.85	2,054.44	347
December 09, 2025	2,067	2,060.5	2,060.5	2,067	2,060.5	3,595
December 08, 2025	2,061	2,061	2,061	2,061	2,061	0
December 05, 2025	2,061.5	2,060.25	2,060.25	2,061.5	2,060.25	478
December 04, 2025	2,055.5	2,059	2,059	2,059	2,055.5	293
December 03, 2025	2,046.5	2,046.5	2,046.5	2,046.5	2,046.5	0
December 02, 2025	2,043	2,043	2,043	2,052.15	2,043	520
December 01, 2025	2,027.99	2,040.75	2,040.75	2,040.75	2,027.99	1,600
November 28, 2025	2,038.26	2,042	2,042	2,044.74	2,038.26	1,515
November 27, 2025	2,038.5	2,037.75	2,037.75	2,038.5	2,038.5	12
November 26, 2025	2,022.5	2,035.25	2,035.25	2,037	2,022.5	1,680
November 25, 2025	1,997	2,011.25	2,011.25	2,011.25	1,997	1,300
November 24, 2025	1,989.98	1,997.3	1,997.3	1,998	1,989.98	1,296
November 21, 2025	1,989.82	1,986.7	1,986.7	1,990.6	1,986.7	4,586
November 20, 2025	2,002.5	2,002.5	2,002.5	2,002.5	2,002.5	0
November 19, 2025	1,993.99	1,992.6	1,992.6	1,993.99	1,992.6	2,816
November 18, 2025	1,997.52	1,989.8	1,989.8	1,997.52	1,989.8	500
November 17, 2025	2,034	2,029	2,029	2,034	2,025.26	1,611
November 14, 2025	2,044	2,045.5	2,045.5	2,045.5	2,043.5	41,238
November 13, 2025	2,074	2,064.75	2,064.75	2,074	2,064.75	804
November 12, 2025	2,074.82	2,076	2,076	2,076	2,074.82	480
November 11, 2025	2,045.5	2,056.5	2,056.5	2,056.5	2,045.5	4,255
November 10, 2025	2,028.5	2,035.75	2,035.75	2,035.75	2,028.5	8
November 07, 2025	2,003	2,001.15	2,001.15	2,003	2,001.15	5,288
November 06, 2025	2,013.5	2,013.5	2,013.5	2,013.5	2,013.5	47,104
November 05, 2025	2,033.5	2,033.5	2,033.5	2,033.5	2,033.5	47,313
November 04, 2025	2,006.59	2,029	2,029	2,029	2,006.59	22,042
November 03, 2025	2,032.01	2,036.25	2,036.25	2,045.75	2,032.01	930
October 31, 2025	2,032.25	2,032.25	2,032.25	2,032.25	2,032.25	0
October 30, 2025	2,042.75	2,042.75	2,042.75	2,042.75	2,042.75	0
October 29, 2025	2,052	2,044.5	2,044.5	2,052.7	2,044.5	175
October 28, 2025	2,044	2,045.25	2,045.25	2,045.25	2,044	804
October 27, 2025	2,041.5	2,046.5	2,046.5	2,046.5	2,041.5	804
October 24, 2025	2,036.75	2,036.75	2,036.75	2,036.75	2,036.75	0
October 23, 2025	2,030	2,034.75	2,034.75	2,034.75	2,030	48
October 22, 2025	2,036.77	2,024.5	2,024.5	2,036.77	2,024.5	82
October 21, 2025	2,038.25	2,038.25	2,038.25	2,038.25	2,038.25	0
October 20, 2025	2,021.3	2,034.25	2,021.3	2,034.25	2,021.3	6,814
October 17, 2025	1,995.2	2,009.75	2,009.75	2,011	1,995.2	3,814
October 16, 2025	2,011.32	2,025	2,025	2,025	2,011.32	1,241
October 15, 2025	2,013.5	2,013.5	2,013.5	2,013.5	2,013.5	804
October 14, 2025	1,981.2	1,996.7	1,996.7	1,996.7	1,976.6	303
October 13, 2025	2,001	1,999.2	1,999.2	2,001	1,998.2	7,954
October 10, 2025	2,023.5	1,989.7	1,989.7	2,023.5	1,989.7	3,599
October 09, 2025	2,021	2,021	2,021	2,021	2,021	0
October 08, 2025	2,014.85	2,027	2,027	2,027	2,014.85	222
October 07, 2025	2,013	2,013	2,013	2,013	2,013	0
October 06, 2025	2,010.5	2,018.5	2,018.5	2,022	2,010.5	888
October 03, 2025	2,024	2,024.5	2,024.5	2,024.5	2,024	781
October 02, 2025	2,022	2,022.5	2,022.5	2,022.5	2,022	800
October 01, 2025	2,004	2,004	2,004	2,004	2,004	0

UBS ETF SICAV - UBS ETF - MSCI EMU UCITS ETF -(hedged to GBP) A-acc- Capitalisation (UB0E.L) LSE