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
February 20, 2026	16.89	17.07	17.07	17.07	16.83	33,272
February 19, 2026	16.8	16.8	16.8	16.81	16.71	50,260
February 18, 2026	16.74	16.9	16.9	16.9	16.74	47,637
February 17, 2026	16.7	16.64	16.64	16.73	16.54	74,299
February 16, 2026	16.75	16.74	16.74	16.78	16.67	98,114
February 13, 2026	16.6	16.57	16.57	16.6	16.47	90,777
February 12, 2026	16.81	16.64	16.64	16.88	16.6	142,044
February 11, 2026	16.63	16.72	16.72	16.8	16.61	45,766
February 10, 2026	16.51	16.56	16.56	16.56	16.48	27,014
February 09, 2026	16.44	16.52	16.52	16.52	16.33	59,869
February 06, 2026	16.26	16.56	16.39	16.56	16.26	194,352
February 05, 2026	16.33	16.28	16.12	16.34	16.15	69,802
February 04, 2026	16.57	16.35	16.18	16.57	16.35	34,884
February 03, 2026	16.55	16.52	16.35	16.6	16.46	50,841
February 02, 2026	16	16.32	16.15	16.34	16	41,161
January 30, 2026	16.3	16.33	16.33	16.42	16.3	30,265
January 29, 2026	16.55	16.35	16.35	16.58	16.28	44,433
January 28, 2026	16.56	16.52	16.52	16.59	16.48	35,024
January 27, 2026	16.43	16.41	16.41	16.45	16.39	118,814
January 26, 2026	16.25	16.28	16.28	16.29	16.2	55,362
January 23, 2026	16.31	16.29	16.29	16.35	16.25	123,232
January 22, 2026	16.2	16.3	16.3	16.3	16.2	61,140
January 21, 2026	15.95	16.12	16.12	16.16	15.92	41,380
January 20, 2026	16.01	15.97	15.97	16.01	15.83	90,299
January 19, 2026	16.14	16.13	16.13	16.16	16.11	25,753
January 16, 2026	16.25	16.17	16.17	16.25	16.14	114,336
January 15, 2026	16.1	16.27	16.27	16.27	16.1	52,200
January 14, 2026	16.03	16.04	16.04	16.06	15.95	151,644
January 13, 2026	15.99	16.05	16.05	16.07	15.98	25,271
January 12, 2026	15.92	16.04	16.04	16.05	15.88	48,242
January 09, 2026	15.81	15.91	15.91	15.93	15.8	90,826
January 08, 2026	15.83	15.85	15.85	15.87	15.82	61,669
January 07, 2026	15.95	15.94	15.94	15.96	15.89	191,912
January 06, 2026	15.9	16	16	16.03	15.88	68,772
January 05, 2026	15.81	15.87	15.87	15.87	15.75	65,295
January 02, 2026	15.7	15.76	15.76	15.76	15.6	18,126
December 30, 2025	15.37	15.41	15.41	15.43	15.36	20,487
December 29, 2025	15.32	15.32	15.32	15.38	15.3	53,013
December 23, 2025	15.11	15.13	15.13	15.17	15.1	8,243
December 22, 2025	15.2	15.12	15.12	15.2	15.12	53,992
December 19, 2025	15.05	15.16	15.16	15.35	15.04	79,894
December 18, 2025	14.87	15.02	15.02	15.03	14.87	67,183
December 17, 2025	14.98	14.79	14.79	14.99	14.79	109,192
December 16, 2025	14.84	14.81	14.81	14.86	14.8	49,286
December 15, 2025	15.04	15.02	15.02	15.08	15	100,035
December 12, 2025	15.19	14.96	14.96	15.2	14.96	76,375
December 11, 2025	15.09	15.13	15.13	15.14	15.08	75,603
December 10, 2025	15.21	15.24	15.24	15.25	15.2	61,859
December 09, 2025	15.16	15.19	15.19	15.19	15.13	24,355
December 08, 2025	15.21	15.18	15.18	15.26	15.18	61,544
December 05, 2025	15.25	15.26	15.26	15.33	15.25	46,403
December 04, 2025	15.1	15.15	15.15	15.15	15.09	19,197
December 03, 2025	15.1	15.07	15.07	15.1	15.02	37,355
December 02, 2025	15.15	15.13	15.13	15.19	15.13	27,560
December 01, 2025	15.09	15.15	15.15	15.15	15.04	70,557
November 28, 2025	15.09	15.12	15.12	15.14	15.08	75,201
November 27, 2025	15.15	15.12	15.12	15.16	15.12	17,037
November 26, 2025	15.07	15.14	15.14	15.14	15.04	27,172
November 25, 2025	14.96	14.93	14.93	14.99	14.83	151,390
November 24, 2025	14.84	14.96	14.96	14.98	14.74	113,500

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