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
January 14, 2026	147.04	147	147	147.18	146.06	266
January 13, 2026	147.42	147.42	147.42	147.42	146.32	906
January 12, 2026	147.46	147.88	147.88	147.88	146.78	9,323
January 09, 2026	146.82	148.02	148.02	148.02	146.66	617
January 08, 2026	146.62	146.96	146.96	146.96	145.8	558
January 07, 2026	145.72	147.2	147.2	147.2	145.62	2,078
January 06, 2026	144.46	144.28	144.28	145.16	144.02	349
January 05, 2026	143.2	145	145	145	142.86	2,250
January 02, 2026	142.8	142.16	142.16	142.94	142.16	899
December 30, 2025	140.74	141.3	141.3	141.86	140.74	102
December 29, 2025	140.74	140.94	140.94	141.12	140.02	617
December 23, 2025	140.06	140.04	140.04	140.46	139.88	1,930
December 22, 2025	139.84	140.76	140.76	140.76	139.28	2,715
December 19, 2025	139.2	139.62	139.62	139.74	139.14	283
December 18, 2025	138.06	139.86	139.86	139.86	138.06	11
December 17, 2025	138.62	138	138	138.8	138	414
December 16, 2025	138.94	139.24	139.24	139.24	138.8	152
December 15, 2025	138.96	139.76	139.76	139.76	138.96	1,098
December 12, 2025	138.78	138.96	138.96	139.48	138.62	258
December 11, 2025	137.56	138.56	138.56	138.56	137.56	986
December 10, 2025	137.66	137.22	137.22	137.84	137.22	589
December 09, 2025	138.6	138.86	138.86	138.86	137.96	456
December 08, 2025	139.02	139.02	139.02	139.32	138.56	462
December 05, 2025	138.54	138.62	138.62	139.12	138.54	177
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

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