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
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
November 21, 2025	9.81	9.93	9.93	9.93	9.8	28,010
November 20, 2025	9.86	9.82	9.82	9.88	9.82	5,676
November 19, 2025	9.81	9.84	9.84	9.85	9.81	11,417
November 18, 2025	9.79	9.8	9.8	9.81	9.78	17,384
November 17, 2025	9.95	9.92	9.92	9.97	9.91	4,782
November 14, 2025	9.96	9.86	9.86	9.96	9.86	7,835
November 13, 2025	10	9.97	9.97	10.02	9.97	10,868
November 12, 2025	9.97	10.01	10.01	10.01	9.97	14,127
November 11, 2025	9.9	9.95	9.95	9.95	9.9	153
November 10, 2025	9.89	9.9	9.9	9.9	9.86	3,612
November 07, 2025	9.82	9.77	9.77	9.82	9.76	5,328
November 06, 2025	9.81	9.78	9.78	9.81	9.78	5,945
November 05, 2025	9.73	9.8	9.8	9.8	9.73	3,055
November 04, 2025	9.74	9.8	9.8	9.8	9.72	14,119
November 03, 2025	11.28	11.28	11.28	11.28	11.28	13,884
October 31, 2025	9.79	9.78	9.78	9.79	9.74	12,053
October 30, 2025	9.82	9.83	9.83	9.83	9.79	14,280
October 29, 2025	9.87	9.86	9.86	9.88	9.85	12,002
October 28, 2025	9.94	9.91	9.91	9.94	9.9	1,043
October 27, 2025	10	9.95	9.95	10	9.95	3,619
October 24, 2025	9.95	9.96	9.96	9.96	9.91	7,017
October 23, 2025	9.95	9.93	9.93	9.95	9.93	160
October 22, 2025	9.94	9.97	9.97	9.97	9.92	12,867
October 21, 2025	9.91	9.92	9.92	9.92	9.89	1,828
October 20, 2025	9.84	9.88	9.88	9.89	9.84	2,825
October 17, 2025	9.74	9.81	9.81	9.82	9.72	8,125
October 16, 2025	9.83	9.82	9.82	9.84	9.81	11,922
October 15, 2025	9.81	9.83	9.83	9.84	9.8	24,733

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