UBS Core MSCI USA hEUR UCITS ETF EUR acc - UBUJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	52.58	52.7	52.7	52.7	52.54	7,480
December 22, 2025	52.42	52.56	52.56	52.56	52.42	490
December 19, 2025	51.91	52.21	52.21	52.21	51.87	1,088
December 18, 2025	51.51	52.06	52.06	52.07	51.5	2,837
December 17, 2025	52	51.55	51.55	52.15	51.55	3,375
December 16, 2025	51.88	51.86	51.86	52.1	51.82	3,406
December 15, 2025	52.34	52.16	52.16	52.49	52.04	2,509
December 12, 2025	52.8	52.05	52.05	52.81	52.05	2,001
December 11, 2025	52.23	52.5	52.5	52.59	52.23	1,085
December 10, 2025	52.37	52.39	52.39	52.39	52.27	705
December 09, 2025	52.46	52.51	52.51	52.51	52.32	3,802
December 08, 2025	52.67	52.38	52.38	52.67	52.38	1,897
December 05, 2025	52.61	52.56	52.56	52.66	52.41	11,621
December 04, 2025	52.45	52.41	52.41	52.5	52.37	1,631
December 03, 2025	52.36	52.4	52.4	52.4	52.08	1,646
December 02, 2025	52.07	52.17	52.17	52.4	52.07	262
December 01, 2025	52.03	52.23	52.23	52.23	52.02	3,000
November 28, 2025	52.33	52.32	52.32	52.36	52.17	2,563
November 27, 2025	52.11	52.11	52.11	52.12	52.1	3,002
November 26, 2025	51.95	52.2	52.2	52.2	51.84	543
November 25, 2025	51.27	51.37	51.37	51.37	50.99	1,608
November 24, 2025	50.73	51.2	51.2	51.23	50.57	1,800
November 21, 2025	50.14	50.33	50.33	50.33	49.89	5,604
November 20, 2025	51.46	51.12	51.12	51.73	51.12	1,852
November 19, 2025	50.71	50.73	50.73	51.12	50.7	899
November 18, 2025	50.84	50.78	50.78	50.98	50.37	15,536
November 17, 2025	51.87	51.48	51.48	51.91	51.26	2,535
November 14, 2025	51.48	51.76	51.76	51.78	50.91	7,980
November 13, 2025	52.56	51.9	51.9	52.56	51.9	1,341
November 12, 2025	52.62	52.46	52.46	52.66	52.4	1,555
November 11, 2025	52.28	52.22	52.22	52.28	52.2	2,594
November 10, 2025	51.99	51.92	51.92	52.15	51.92	1,613
November 07, 2025	51.67	50.95	50.95	51.67	50.95	19,265
November 06, 2025	51.94	51.52	51.52	52.23	51.52	9,270
November 05, 2025	51.79	52.13	52.13	52.13	51.72	3,393
November 04, 2025	52.04	52.14	52.14	52.25	51.9	5,968
November 03, 2025	52.51	52.51	52.51	52.75	52.33	5,611
October 31, 2025	52.71	52.48	52.48	52.81	52.37	7,048
October 30, 2025	52.88	52.61	52.61	52.88	52.58	639
October 29, 2025	53.01	52.97	52.97	53.02	52.9	1,448
October 28, 2025	52.68	52.8	52.8	52.84	52.68	2,703
October 27, 2025	52.5	52.6	52.6	52.6	52.5	2,115
October 24, 2025	51.82	52.16	52.16	52.16	51.8	3,822
October 23, 2025	51.48	51.56	51.56	51.56	51.29	1,267
October 22, 2025	51.69	51.38	51.38	51.74	51.38	4,614
October 21, 2025	51.6	51.7	51.7	51.75	51.6	6,250
October 20, 2025	51.3	51.62	51.62	51.62	51.2	2,008
October 17, 2025	50.36	50.63	50.63	50.96	50.29	2,128
October 16, 2025	51.33	51.27	51.27	51.48	51.23	7,746
October 15, 2025	51.19	51.27	51.27	51.57	51.17	1,238
October 14, 2025	50.62	50.9	50.9	50.9	50.26	9,311
October 13, 2025	50.94	51.02	51.02	51.09	50.74	10,905
October 10, 2025	51.7	50.86	50.86	51.87	50.86	4,538
October 09, 2025	51.85	51.62	51.62	51.85	51.62	27,131
October 08, 2025	51.52	51.77	51.77	51.77	51.52	3,376
October 07, 2025	51.64	51.48	51.48	51.83	51.48	8,167
October 06, 2025	51.68	51.69	51.69	51.71	51.67	702
October 03, 2025	51.69	51.75	51.75	51.76	51.66	185
October 02, 2025	51.56	51.4	51.4	51.62	51.4	124
October 01, 2025	50.94	51.36	51.36	51.36	50.91	363

UBS Core MSCI USA hEUR UCITS ETF EUR acc (UBUJ.DE) XETRA