UBS (Lux) Fund Solutions – MSCI EMU Small Cap UCITS ETF - UEFD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	137.84	138.74	138.74	138.74	137.84	611
December 03, 2025	137.74	137.34	137.34	138	137.28	1,232
December 02, 2025	137.8	136.68	136.68	137.8	136.68	53
December 01, 2025	138.08	137.68	137.68	138.08	136.72	611
November 28, 2025	137.84	137.8	137.8	138.44	137.8	222
November 27, 2025	136.74	137.54	137.54	137.54	136.42	243
November 26, 2025	135.74	136.26	136.26	136.52	135.4	276
November 25, 2025	134.52	135.28	135.28	135.28	133.58	362
November 24, 2025	133.58	133.76	133.76	134.02	133.26	14,127
November 21, 2025	132.16	132.9	132.9	132.9	132	583
November 20, 2025	134.98	134.2	134.2	134.98	133.96	189
November 19, 2025	133.48	134.46	134.46	134.74	132.86	1,536
November 18, 2025	133.44	133.84	133.84	133.9	133.18	931
November 17, 2025	136.46	136.06	136.06	136.46	135.72	251
November 14, 2025	136.64	136.64	136.64	136.64	134.68	737
November 13, 2025	137.44	137.26	137.26	137.8	137.26	586
November 12, 2025	136.96	137.28	137.28	137.28	136.92	663
November 11, 2025	135.86	136.9	136.9	136.9	135.6	350
November 10, 2025	135.44	135.7	135.7	136.24	135.24	2,655
November 07, 2025	135	133.7	133.7	135	133.7	82
November 06, 2025	135.82	134.32	134.32	135.82	134.3	4,313
November 05, 2025	135.3	136.3	136.3	136.3	135.3	1,153
November 04, 2025	136.34	136.8	136.8	136.8	135.62	1,445
November 03, 2025	138.08	138.2	138.2	138.34	137.8	1,126
October 31, 2025	138.3	138.26	138.26	138.3	137.68	807
October 30, 2025	138.88	138.86	138.86	138.88	138.22	627
October 29, 2025	138.84	138.92	138.92	139.42	138.84	484
October 28, 2025	139.1	139.44	139.44	139.7	138.96	1,504
October 27, 2025	139.96	139.66	139.66	139.96	139.66	387
October 24, 2025	139.46	139.52	139.52	139.54	138.44	409
October 23, 2025	138.26	138.84	138.84	138.84	138.26	170
October 22, 2025	137.78	138.3	138.3	138.3	137.7	1,049
October 21, 2025	137.86	138.24	138.24	138.24	137.38	250
October 20, 2025	136.32	137.36	137.36	137.36	136.32	1,317
October 17, 2025	135.88	136.24	136.24	136.24	134.64	986
October 16, 2025	136.36	137.86	137.86	137.86	136.36	770
October 15, 2025	137.66	136.6	136.6	137.74	136.6	234
October 14, 2025	137.08	137.58	137.58	137.58	136.12	565
October 13, 2025	137.6	137.98	137.98	138.56	137.36	915
October 10, 2025	139.22	136.88	136.88	139.22	136.88	50
October 09, 2025	139.16	139.2	139.2	139.7	138.96	1,126
October 08, 2025	138.84	138.92	138.92	138.98	138.58	6,559
October 07, 2025	138.18	138.98	138.98	139.06	138.06	1,862
October 06, 2025	138.96	139.1	139.1	139.1	137.78	464
October 03, 2025	138.68	139.02	139.02	139.02	138.68	202
October 02, 2025	138.28	138.1	138.1	138.38	137.96	128
October 01, 2025	136.56	137.44	137.44	137.48	136.24	505
September 30, 2025	136.3	136.68	136.68	136.72	136.3	182
September 29, 2025	136.06	136.88	136.88	136.88	136.02	796
September 26, 2025	135.78	136.1	136.1	136.1	134.84	1,040
September 25, 2025	135.46	135.1	135.1	136.16	135.1	806
September 24, 2025	136.76	136.52	136.52	136.78	136.36	954
September 23, 2025	137.26	137.58	137.58	137.58	137.14	648
September 22, 2025	136.38	136.48	136.48	136.64	135.66	344
September 19, 2025	137.24	136.48	136.48	137.24	136.36	1,944
September 18, 2025	135.98	136.52	136.52	136.7	135.98	388
September 17, 2025	135.84	135.52	135.52	135.84	135.14	263
September 16, 2025	136.96	135.68	135.68	136.96	135.68	2,701
September 15, 2025	136.84	136.94	136.94	137.6	136.62	976
September 12, 2025	136.42	136.2	136.2	136.44	135.56	868

UBS (Lux) Fund Solutions – MSCI EMU Small Cap UCITS ETF (UEFD.DE) XETRA