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
February 20, 2026	2,229	2,232.5	2,232.5	2,232.5	2,229	314
February 19, 2026	2,206.5	2,206.5	2,206.5	2,206.5	2,206.5	0
February 18, 2026	2,209.68	2,221.25	2,221.25	2,221.25	2,209.68	2,161
February 17, 2026	2,181.5	2,193.25	2,193.25	2,193.25	2,175	4,727
February 16, 2026	2,186.2	2,180.5	2,180.5	2,189.5	2,177.5	6,436
February 13, 2026	2,178.5	2,178.5	2,178.5	2,178.5	2,178.5	0
February 12, 2026	2,182.5	2,182.5	2,182.5	2,182.5	2,182.5	0
February 11, 2026	2,194	2,197	2,197	2,199.5	2,193.5	1,860
February 10, 2026	2,206.48	2,201	2,201	2,206.48	2,201	2,860
February 09, 2026	2,200.25	2,200.25	2,200.25	2,200.25	2,200.25	0
February 06, 2026	2,170	2,178	2,178	2,178	2,170	1,255
February 05, 2026	2,171.2	2,157	2,157	2,171.2	2,149	9,961
February 04, 2026	2,188	2,178.75	2,178.75	2,188	2,178.75	2
February 03, 2026	2,194.5	2,177.25	2,177.25	2,194.5	2,176.5	8,133
February 02, 2026	2,144.5	2,182	2,182	2,183	2,144.5	1,303
January 30, 2026	2,156.25	2,156.25	2,156.25	2,156.25	2,156.25	0
January 29, 2026	2,165.7	2,139.75	2,139.75	2,165.7	2,139.75	368
January 28, 2026	2,160	2,154.5	2,154.5	2,160	2,154.5	3,354
January 27, 2026	2,164.7	2,171.25	2,171.25	2,171.25	2,164.7	1,814
January 26, 2026	2,157.75	2,157.75	2,157.75	2,157.75	2,157.75	0
January 23, 2026	2,152	2,147.5	2,147.5	2,152	2,143.5	16,404
January 22, 2026	2,160	2,157	2,157	2,160	2,151	5,359
January 21, 2026	2,121.66	2,131	2,131	2,131.5	2,121.66	1,210
January 20, 2026	2,130	2,130.5	2,130.5	2,130.5	2,116	1,121
January 19, 2026	2,152.5	2,144.75	2,144.75	2,152.5	2,142.36	1,295
January 16, 2026	2,174.67	2,172.5	2,172.5	2,176.44	2,172.5	718
January 15, 2026	2,178	2,182.25	2,182.25	2,182.25	2,178	2
January 14, 2026	2,179	2,169.75	2,169.75	2,179.5	2,169.75	33,111
January 13, 2026	2,174.5	2,170	2,170	2,175.5	2,169	24,830
January 12, 2026	2,161	2,169	2,169	2,170.45	2,154.5	21,851
January 09, 2026	2,150.5	2,164	2,164	2,164	2,150.5	470
January 08, 2026	2,140.74	2,140	2,140	2,140.74	2,140	264
January 07, 2026	2,146	2,142.5	2,142.5	2,146	2,142.5	46,855
January 06, 2026	2,138.5	2,144.25	2,144.25	2,144.25	2,131.19	6,915
January 05, 2026	2,127.42	2,138.75	2,138.75	2,138.75	2,123.5	1,859
January 02, 2026	2,104.64	2,113.25	2,113.25	2,113.68	2,104.64	531
December 31, 2025	2,091	2,092.5	2,092.5	2,092.5	2,090.5	17,930
December 30, 2025	2,091.86	2,103	2,103	2,103	2,091.86	286
December 29, 2025	2,081.5	2,084.25	2,084.25	2,084.25	2,081.5	700
December 24, 2025	2,080.75	2,080.75	2,080.75	2,080.75	2,080.75	0
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

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