UBS Core S&P 500 UCITS ETF USD dis - UBU9.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.43	94.3	94.3	94.44	93.8	1,966
February 19, 2026	94.14	94.01	94.01	94.18	93.78	4,499
February 18, 2026	93.54	94.15	94.15	94.15	93.49	2,224
February 17, 2026	92.98	93.18	93.18	93.24	92.69	2,792
February 16, 2026	93.19	92.92	92.92	93.28	92.85	6,966
February 13, 2026	92.91	93.06	93.06	93.06	92.67	2,532
February 12, 2026	94.52	93.28	93.28	94.52	93.25	378
February 11, 2026	94.04	94.2	94.2	94.92	93.86	2,295
February 10, 2026	94.2	94.34	94.34	94.54	94.2	1,793
February 09, 2026	94.82	94.37	94.37	94.82	93.62	3,903
February 06, 2026	93.23	94.63	94.63	94.63	93.23	883
February 05, 2026	94.62	93.81	93.81	94.8	93.23	234
February 04, 2026	94.93	94.71	94.71	95.14	94.71	1,461
February 03, 2026	96	95.15	95.15	96.11	95.15	1,209
February 02, 2026	94.01	95.77	95.77	95.77	93.92	2,992
January 30, 2026	93.74	94.65	94.65	94.77	93.74	608
January 29, 2026	94.65	93.72	93.72	94.92	93.31	3,759
January 28, 2026	94.72	94.79	94.79	94.94	94.58	5,085
January 27, 2026	95.21	94.49	94.49	95.22	94.4	170
January 26, 2026	94.58	94.83	94.83	94.83	94.3	567
January 23, 2026	95.58	95.36	95.36	95.58	95.2	3,451
January 22, 2026	95.66	95.5	95.5	95.83	95.5	2,729
January 21, 2026	94.29	94.87	94.87	95.05	93.75	3,165
January 20, 2026	94.81	94.79	94.79	94.83	94.13	2,007
January 19, 2026	95.81	95.52	95.52	95.96	95.52	1,841
January 16, 2026	97.24	97.11	97.11	97.24	96.8	2,353
January 15, 2026	96.58	97.29	97.29	97.31	96.58	711
January 14, 2026	96.68	95.96	95.96	96.68	95.81	516
January 13, 2026	96.82	96.9	96.9	97.09	96.75	520
January 12, 2026	96.08	96.65	96.65	96.67	95.83	1,217
January 09, 2026	96.26	96.78	96.78	96.78	96.26	399
January 08, 2026	95.89	96.11	96.11	96.16	95.81	1,153
January 07, 2026	96.25	96.31	96.31	96.33	96.08	1,541
January 06, 2026	95.36	95.86	95.86	96	95.36	978
January 05, 2026	95.21	95.54	95.54	95.69	95.21	2,268
January 02, 2026	94.99	94.42	94.42	95.25	94.42	11,760
December 30, 2025	95	95.1	95.1	95.1	94.99	146
December 29, 2025	95.12	95.14	95.14	95.25	94.79	1,323
December 23, 2025	94.52	94.83	94.83	94.87	94.37	786
December 22, 2025	94.66	94.69	94.69	94.69	94.48	809
December 19, 2025	93.89	94.4	94.4	94.42	93.69	162
December 18, 2025	93.03	94.03	94.03	94.08	93	1,620
December 17, 2025	94.09	92.92	92.92	94.28	92.92	2,726
December 16, 2025	93.44	93.36	93.36	93.8	93.24	7,697
December 15, 2025	94.45	93.98	93.98	94.57	93.89	5,551
December 12, 2025	95.22	94.01	94.01	95.3	94.01	1,500
December 11, 2025	94.53	94.56	94.56	94.87	94.34	507
December 10, 2025	95.18	95.2	95.2	95.3	94.97	2,897
December 09, 2025	95.35	95.45	95.45	95.45	95.14	438
December 08, 2025	95.5	95.34	95.34	95.6	95.34	1,559
December 05, 2025	95.41	95.55	95.55	95.55	95.41	1,298
December 04, 2025	95.08	95.08	95.08	95.3	94.9	2,848
December 03, 2025	95.12	94.99	94.99	95.12	94.54	3,468
December 02, 2025	94.83	95.04	95.04	95.35	94.83	656
December 01, 2025	94.83	95.05	95.05	95.05	94.45	1,277
November 28, 2025	95.1	95.42	95.42	95.63	95.1	1,671
November 27, 2025	95.11	95.07	95.07	95.25	95.07	621
November 26, 2025	94.89	95.18	95.18	96.17	94.75	102,226
November 25, 2025	94.13	93.99	93.99	94.13	93.82	1,218
November 24, 2025	93.13	93.94	93.94	93.98	92.78	2,235

UBS Core S&P 500 UCITS ETF USD dis (UBU9.DE) XETRA