UBS ETF SICAV - UBS ETF - MSCI EMU Socially Responsible UCITS ETF A Distribution - UB39.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,001.3	12,048	12,048	12,056	11,994	144
February 19, 2026	11,913.4	11,932	11,932	11,932	11,885.34	382
February 18, 2026	11,868	11,926	11,926	11,927.3	11,863.5	1,248
February 17, 2026	11,735.74	11,836	11,836	11,836	11,735.74	1,688
February 16, 2026	11,764.6	11,719	11,719	11,788	11,719	570
February 13, 2026	11,898	11,788	11,788	11,898	11,760.5	266
February 12, 2026	11,986	11,821	11,821	12,102	11,821	598
February 11, 2026	11,976	11,826	11,826	11,976	11,822	263
February 10, 2026	11,912	11,892	11,892	11,926.61	11,892	350
February 09, 2026	11,974	11,904	11,904	11,974	11,810	145
February 06, 2026	11,676	11,797	11,782.64	11,797	11,676	93
February 05, 2026	11,808	11,768	11,753.68	11,882	11,733.95	258
February 04, 2026	11,704	11,696	11,681.76	11,747.23	11,694.1	241
February 03, 2026	11,759.5	11,659	11,659	11,759.5	11,635.35	192
February 02, 2026	11,594	11,750	11,750	11,763.9	11,578	3,485
January 30, 2026	11,645.5	11,623	11,623	11,670	11,623	349
January 29, 2026	11,658.7	11,554	11,554	11,676	11,554	588
January 28, 2026	11,751.4	11,664	11,664	11,756	11,664	1,185
January 27, 2026	11,733.4	11,773	11,773	11,773	11,730	317
January 26, 2026	11,664	11,695	11,695	11,710	11,618	1,473
January 23, 2026	11,722	11,643	11,643	11,722	11,616.7	1,422
January 22, 2026	11,748	11,764	11,764	11,768	11,726.81	1,263
January 21, 2026	11,640.1	11,640	11,640	11,732	11,590	299
January 20, 2026	11,648	11,696	11,696	11,696	11,610.5	27
January 19, 2026	11,725	11,707	11,707	11,742	11,696.7	75
January 16, 2026	11,912	11,895	11,901.19	11,918.91	11,901.19	273
January 15, 2026	11,912	11,987	11,987	11,987	11,912	458
January 14, 2026	11,929.83	11,902	11,902	11,929.83	11,900	32
January 13, 2026	11,904	11,908	11,908	11,919.6	11,892	2,078
January 12, 2026	11,920	11,920	11,920	11,920	11,875.6	162
January 09, 2026	11,836	11,909	11,909	11,909	11,836	775
January 08, 2026	11,820.6	11,813	11,813	11,845.4	11,813	56
January 07, 2026	11,876	11,872	11,872	11,894	11,840.72	1,076
January 06, 2026	11,801.27	11,904	11,904	11,904	11,801.27	4
January 05, 2026	11,822.8	11,892	11,892	11,892	11,792	1,622
January 02, 2026	11,872	11,822	11,822	11,891.5	11,822	87
December 31, 2025	11,776	11,801	11,801	11,801	11,776	31
December 30, 2025	11,759.1	11,832	11,832	11,832	11,743	33
December 29, 2025	11,766.73	11,767	11,767	11,786.9	11,766.73	584
December 24, 2025	11,761.18	11,750	11,750	11,768	11,732	31
December 23, 2025	11,769.96	11,751	11,751	11,776	11,730	2,291
December 22, 2025	11,790	11,781	11,781	11,792	11,743.5	40
December 19, 2025	11,780.87	11,828	11,828	11,835.6	11,780.87	85
December 18, 2025	11,695.87	11,790	11,790	11,790	11,695.87	120
December 17, 2025	11,765.3	11,693	11,693	11,787.4	11,693	65
December 16, 2025	11,775.5	11,736	11,736	11,775.5	11,736	207
December 15, 2025	11,797.4	11,782	11,782	11,797.4	11,775.2	7
December 12, 2025	11,786.1	11,706	11,706	11,811	11,706	23
December 11, 2025	11,650	11,700	11,700	11,712	11,643.53	190
December 10, 2025	11,622.6	11,611	11,611	11,627.5	11,610	2,853
December 09, 2025	11,665.67	11,640	11,640	11,665.67	11,620	341
December 08, 2025	11,684.14	11,654	11,654	11,704	11,640	146
December 05, 2025	11,723.83	11,670	11,670	11,723.83	11,670	1,510
December 04, 2025	11,676	11,668	11,668	11,694	11,668	13
December 03, 2025	11,696	11,607	11,607	11,712.89	11,607	119
December 02, 2025	11,790	11,719	11,719	11,790	11,719	61
December 01, 2025	11,740.24	11,740	11,740	11,742	11,676	1,069
November 28, 2025	11,669.8	11,698	11,698	11,713.6	11,661.8	276
November 27, 2025	11,687.5	11,664	11,664	11,696	11,664	64
November 26, 2025	11,628	11,659.96	11,659.96	11,672	11,628	1,025

UBS ETF SICAV - UBS ETF - MSCI EMU Socially Responsible UCITS ETF A Distribution (UB39.L) LSE