UBS Core S&P 500 UCITS ETF hEUR acc (UEQD.DE) XETRA

32.17

+0.216(+0.68%)

Updated at November 11 09:07AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.78	31.35	31.35	31.8	31.35	4,794
November 06, 2025	31.97	31.69	31.69	32.11	31.69	2,270
November 05, 2025	31.87	32.08	32.08	32.08	31.83	5,139
November 04, 2025	32	32.08	32.08	32.09	31.9	2,606
November 03, 2025	32.29	32.29	32.29	32.43	32.17	6,296
October 31, 2025	32.41	32.27	32.27	32.45	32.22	355
October 30, 2025	32.52	32.36	32.36	32.52	32.33	8,460
October 29, 2025	32.61	32.57	32.57	32.61	32.54	2,365
October 28, 2025	32.4	32.48	32.48	32.51	32.4	756
October 27, 2025	32.29	32.34	32.34	32.34	32.27	3,386
October 24, 2025	31.88	32.07	32.07	32.08	31.87	1,630
October 23, 2025	31.66	31.69	31.69	31.72	31.57	974
October 22, 2025	31.79	31.6	31.6	31.8	31.6	6,735
October 21, 2025	31.73	31.8	31.8	31.83	31.73	397
October 20, 2025	31.56	31.75	31.75	31.76	31.5	2,866
October 17, 2025	30.95	31.15	31.15	31.33	30.87	3,398
October 16, 2025	31.56	31.55	31.55	31.62	31.51	2,107
October 15, 2025	31.47	31.53	31.53	31.71	31.45	1,944
October 14, 2025	31.13	31.27	31.27	31.27	30.95	2,907
October 13, 2025	31.32	31.38	31.38	31.42	31.2	13,090
October 10, 2025	31.82	31.3	31.3	31.89	31.3	12,612
October 09, 2025	31.89	31.75	31.75	31.9	31.71	2,779
October 08, 2025	31.69	31.85	31.85	31.85	31.69	768
October 07, 2025	31.76	31.68	31.68	31.86	31.68	944
October 06, 2025	31.79	31.79	31.79	31.83	31.76	6,087
October 03, 2025	31.79	31.82	31.82	31.85	31.73	381
October 02, 2025	31.72	31.62	31.62	31.77	31.62	1,933
October 01, 2025	31.33	31.59	31.59	31.59	31.31	17,732
September 30, 2025	31.4	31.37	31.37	31.43	31.37	1,831
September 29, 2025	31.47	31.43	31.43	31.53	31.43	2,452
September 26, 2025	31.23	31.26	31.26	31.38	31.2	7,435
September 25, 2025	31.32	31.22	31.22	31.36	31.08	2,007
September 24, 2025	31.48	31.39	31.39	31.5	31.39	1,253
September 23, 2025	31.6	31.57	31.57	31.62	31.57	730
September 22, 2025	31.43	31.5	31.5	31.52	31.36	2,849
September 19, 2025	31.29	31.32	31.32	31.41	31.29	1,913
September 18, 2025	31.31	31.39	31.39	31.44	31.31	2,085
September 17, 2025	31.2	31.17	31.17	31.21	31.17	1,320
September 16, 2025	31.28	31.19	31.19	31.32	31.19	1,161
September 15, 2025	31.15	31.23	31.23	31.23	31.1	2,342
September 12, 2025	31.1	31.11	31.11	31.15	31.08	970
September 11, 2025	30.9	31.13	31.13	31.13	30.88	620
September 10, 2025	30.86	30.89	30.89	30.94	30.82	229
September 09, 2025	30.75	30.71	30.71	30.77	30.65	2,983
September 08, 2025	30.66	30.73	30.73	30.74	30.66	3,892
September 05, 2025	30.79	30.57	30.57	30.85	30.49	2,213
September 04, 2025	30.5	30.56	30.56	30.56	30.49	3,217
September 03, 2025	30.35	30.4	30.4	30.48	30.35	2,948
September 02, 2025	30.53	30.08	30.08	30.53	30.08	5,361
September 01, 2025	30.53	30.58	30.58	30.58	30.51	645
August 29, 2025	30.7	30.49	30.49	30.71	30.49	1,115
August 28, 2025	30.66	30.64	30.64	30.67	30.6	1,795
August 27, 2025	30.58	30.61	30.61	30.62	30.52	2,340
August 26, 2025	30.4	30.43	30.43	30.45	30.37	877
August 25, 2025	30.53	30.54	30.54	30.54	30.48	2,228
August 22, 2025	30.1	30.61	30.61	30.62	30.1	7,014
August 21, 2025	30.25	30.2	30.2	30.25	30.14	796
August 20, 2025	30.26	30.17	30.17	30.3	30.05	1,580
August 19, 2025	30.46	30.4	30.4	30.48	30.4	98
August 18, 2025	30.48	30.44	30.44	30.5	30.44	706