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
February 20, 2026	149.96	151.08	151.08	151.08	149.96	441
February 19, 2026	150.28	150.68	150.68	150.68	149.72	1,522
February 18, 2026	149.48	151.66	151.66	151.66	149.48	2,760
February 17, 2026	149.06	149.88	149.88	149.88	148.34	2,627
February 16, 2026	149.12	149.72	149.72	149.78	148.68	1,320
February 13, 2026	148.14	148.68	148.68	148.94	147.98	1,244
February 12, 2026	150.98	148.66	148.66	151.04	148.66	1,376
February 11, 2026	150.76	150.56	150.56	151.02	149.9	1,403
February 10, 2026	150.02	151.2	151.2	151.2	150.02	1,920
February 09, 2026	149.08	150.28	150.28	150.28	149.08	510
February 06, 2026	146.9	148.9	148.9	148.9	146.9	737
February 05, 2026	148.06	147.34	147.34	148.06	147.12	433
February 04, 2026	148.26	148.46	148.46	149.26	148.22	1,112
February 03, 2026	148.5	147.74	147.74	148.78	147.74	405
February 02, 2026	146.2	148.12	148.12	148.2	146.2	1,989
January 30, 2026	147.26	147.8	147.8	147.82	147.24	2,162
January 29, 2026	148.7	147.24	147.24	148.94	147.24	1,216
January 28, 2026	148.5	148.2	148.2	148.5	147.78	31,872
January 27, 2026	147.98	148.74	148.74	148.74	147.56	1,219
January 26, 2026	147.94	148.38	148.38	148.38	147.34	894
January 23, 2026	147.44	147.66	147.66	147.68	147.34	527
January 22, 2026	146.9	148.42	148.42	148.42	146.9	2,591
January 21, 2026	144.18	144.74	144.74	144.92	143.6	231
January 20, 2026	144.9	144.96	144.96	144.96	143.54	541
January 19, 2026	145.58	146.6	146.6	146.6	145.4	2,410
January 16, 2026	147.98	147.58	147.58	148.2	147.44	1,368
January 15, 2026	147.28	147.98	147.98	147.98	147.12	378
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

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