UBS S&P Dividend Aristocrats ESG Elite UCITS ETF USD dis - UBUM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.98	10.99	10.99	11	10.93	25,315
February 19, 2026	11	10.95	10.95	11.01	10.95	4,559
February 18, 2026	10.98	10.99	10.99	11.01	10.98	704
February 17, 2026	10.97	10.94	10.94	10.99	10.93	1,932
February 16, 2026	10.94	10.92	10.92	10.96	10.92	17,544
February 13, 2026	10.87	10.94	10.94	10.96	10.84	33,803
February 12, 2026	10.92	10.9	10.9	10.93	10.9	10,280
February 11, 2026	10.88	10.9	10.9	10.9	10.83	28,817
February 10, 2026	10.76	10.83	10.83	10.85	10.76	2,333
February 09, 2026	10.71	10.7	10.7	10.74	10.64	3,965
February 06, 2026	10.76	10.84	10.71	10.86	10.76	13,060
February 05, 2026	10.82	10.79	10.67	10.82	10.77	1,525
February 04, 2026	10.67	10.83	10.83	10.85	10.67	9,126
February 03, 2026	10.63	10.64	10.64	10.67	10.6	20,953
February 02, 2026	10.53	10.6	10.6	10.6	10.51	3,485
January 30, 2026	10.41	10.5	10.5	10.51	10.41	16,234
January 29, 2026	10.42	10.41	10.41	10.46	10.41	8,885
January 28, 2026	10.42	10.43	10.43	10.43	10.38	70,896
January 27, 2026	10.48	10.47	10.47	10.5	10.47	17,943
January 26, 2026	10.5	10.46	10.46	10.5	10.46	5,385
January 23, 2026	10.53	10.48	10.48	10.53	10.48	7,138
January 22, 2026	10.53	10.54	10.54	10.57	10.51	7,205
January 21, 2026	10.4	10.45	10.45	10.45	10.39	4,457
January 20, 2026	10.45	10.42	10.42	10.45	10.39	5,590
January 19, 2026	10.53	10.5	10.5	10.56	10.5	7,078
January 16, 2026	10.64	10.6	10.6	10.64	10.59	4,310
January 15, 2026	10.55	10.61	10.61	10.61	10.55	19,263
January 14, 2026	10.46	10.53	10.53	10.53	10.45	4,661
January 13, 2026	10.46	10.41	10.41	10.47	10.41	5,708
January 12, 2026	10.49	10.5	10.5	10.5	10.47	15,804
January 09, 2026	10.47	10.52	10.52	10.52	10.46	11,138
January 08, 2026	10.4	10.5	10.5	10.5	10.39	11,719
January 07, 2026	10.45	10.4	10.4	10.46	10.4	9,397
January 06, 2026	10.38	10.38	10.38	10.41	10.35	8,745
January 05, 2026	10.33	10.34	10.34	10.36	10.28	13,510
January 02, 2026	10.25	10.28	10.28	10.29	10.25	13,124
December 30, 2025	10.25	10.28	10.28	10.29	10.25	28,195
December 29, 2025	10.22	10.26	10.26	10.27	10.22	7,004
December 23, 2025	10.2	10.22	10.22	10.25	10.2	7,168
December 22, 2025	10.18	10.18	10.18	10.2	10.16	13,509
December 19, 2025	10.2	10.23	10.23	10.24	10.18	2,422
December 18, 2025	10.13	10.21	10.21	10.21	10.13	10
December 17, 2025	10.15	10.12	10.12	10.16	10.12	4,241
December 16, 2025	10.13	10.15	10.15	10.16	10.13	10,969
December 15, 2025	10.15	10.14	10.14	10.17	10.14	8,174
December 12, 2025	10.09	10.08	10.08	10.12	10.08	8,847
December 11, 2025	10	10.09	10.09	10.09	10	3,058
December 10, 2025	10.03	10.04	10.04	10.06	10.03	2,224
December 09, 2025	10.06	10.06	10.06	10.08	10.05	1,127
December 08, 2025	9.99	10.05	10.05	10.07	9.99	3,480
December 05, 2025	10.03	10.05	10.05	10.08	10.03	4,476
December 04, 2025	10.03	10.05	10.05	10.06	10.02	39,041
December 03, 2025	10.03	10.03	10.03	10.03	10	10,411
December 02, 2025	10.05	10.06	10.06	10.08	10.03	33,407
December 01, 2025	10.03	10.03	10.03	10.05	10.03	10,262
November 28, 2025	10.08	10.1	10.1	10.11	10.07	1,792
November 27, 2025	10.05	10.08	10.08	10.08	10.05	5,881
November 26, 2025	10.03	10.07	10.07	10.07	10	1,367
November 25, 2025	9.9	9.99	9.99	9.99	9.89	8,050
November 24, 2025	9.94	9.93	9.93	9.94	9.9	1,345

UBS S&P Dividend Aristocrats ESG Elite UCITS ETF USD dis (UBUM.DE) XETRA