UBS MSCI EM Socially Responsible UCITS ETF USD dis - UEF5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.13	14.18	14.18	14.18	14.1	12,688
September 25, 2025	14.27	14.3	14.3	14.3	14.2	39,162
September 24, 2025	14.29	14.25	14.25	14.31	14.25	48,450
September 23, 2025	14.33	14.34	14.34	14.38	14.32	50,628
September 22, 2025	14.42	14.38	14.38	14.42	14.35	39,783
September 19, 2025	14.4	14.4	14.4	14.44	14.4	58,859
September 18, 2025	14.41	14.47	14.47	14.49	14.41	296,659
September 17, 2025	14.33	14.38	14.38	14.39	14.33	36,482
September 16, 2025	14.39	14.29	14.29	14.39	14.29	126,600
September 15, 2025	14.29	14.27	14.27	14.31	14.26	45,096
September 12, 2025	14.26	14.27	14.27	14.31	14.24	369,048
September 11, 2025	14.12	14.21	14.21	14.21	13.93	24,447
September 10, 2025	14.15	14.13	14.13	14.15	14.08	46,285
September 09, 2025	13.9	13.94	13.94	13.94	13.9	23,660
September 08, 2025	13.77	13.79	13.79	13.8	13.75	33,631
September 05, 2025	13.78	13.69	13.69	13.78	13.66	241,720
September 04, 2025	13.62	13.62	13.62	13.63	13.59	41,195
September 03, 2025	13.63	13.62	13.62	13.67	13.61	36,510
September 02, 2025	13.6	13.54	13.54	13.61	13.49	106,974
September 01, 2025	13.57	13.58	13.58	13.59	13.55	116,480
August 29, 2025	13.68	13.59	13.59	13.68	13.56	68,023
August 28, 2025	13.71	13.72	13.72	13.72	13.66	11,721
August 27, 2025	13.78	13.75	13.75	13.8	13.7	116,879
August 26, 2025	13.88	13.86	13.86	13.89	13.85	71,845
August 25, 2025	13.91	13.91	13.91	13.96	13.88	30,064
August 22, 2025	13.76	13.89	13.89	13.89	13.76	68,706
August 21, 2025	13.67	13.73	13.73	13.73	13.65	35,352
August 20, 2025	13.72	13.69	13.69	13.73	13.64	18,431
August 19, 2025	13.79	13.76	13.76	13.8	13.76	21,502
August 18, 2025	13.88	13.83	13.83	13.88	13.82	12,003
August 15, 2025	13.83	13.74	13.74	13.83	13.74	6,296
August 14, 2025	13.86	13.81	13.81	13.86	13.81	26,697
August 13, 2025	13.87	13.89	13.89	13.94	13.87	21,752
August 12, 2025	13.73	13.74	13.74	13.75	13.7	17,537
August 11, 2025	13.65	13.7	13.7	13.71	13.65	26,005
August 08, 2025	13.63	13.63	13.63	13.64	13.61	7,903
August 07, 2025	13.64	13.66	13.66	13.74	13.64	48,239
August 06, 2025	13.63	13.54	13.54	13.64	13.52	35,567
August 05, 2025	13.66	13.61	13.61	13.79	13.61	20,186
August 04, 2025	13.53	13.55	13.55	13.58	13.52	21,645
August 01, 2025	13.56	13.4	13.4	13.56	13.34	439,493
July 31, 2025	13.74	13.69	13.69	13.78	13.67	66,663
July 30, 2025	13.7	13.7	13.7	13.75	13.68	243,331
July 29, 2025	13.66	13.69	13.69	13.74	13.66	18,503
July 28, 2025	13.6	13.6	13.6	13.62	13.56	25,593
July 25, 2025	13.76	13.74	13.74	13.77	13.74	13,507
July 24, 2025	13.88	13.78	13.78	13.88	13.78	19,050
July 23, 2025	13.84	13.87	13.87	13.88	13.84	27,092
July 22, 2025	13.77	13.75	13.75	13.79	13.73	23,049
July 21, 2025	13.87	13.86	13.86	13.87	13.84	27,214
July 18, 2025	13.85	13.87	13.87	13.88	13.84	32,216
July 17, 2025	13.82	13.86	13.86	13.86	13.79	38,791
July 16, 2025	13.78	13.67	13.67	13.8	13.67	96,237
July 15, 2025	13.78	13.81	13.81	13.81	13.77	117,743
July 14, 2025	13.65	13.65	13.65	13.67	13.64	30,411
July 11, 2025	13.73	13.64	13.64	13.73	13.64	33,861
July 10, 2025	13.68	13.73	13.73	13.73	13.68	45,905
July 09, 2025	13.61	13.59	13.59	13.64	13.59	27,315
July 08, 2025	13.61	13.63	13.63	13.64	13.59	33,066
July 07, 2025	13.47	13.54	13.54	13.56	13.47	15,414

UBS MSCI EM Socially Responsible UCITS ETF USD dis (UEF5.DE) XETRA