UBS Core S&P 500 UCITS ETF hEUR acc - UEQD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	32.38	32.47	32.47	32.47	32.38	2,367
December 22, 2025	32.29	32.37	32.37	32.38	32.27	290
December 19, 2025	31.99	32.18	32.18	32.18	31.95	1,683
December 18, 2025	31.75	32.09	32.09	32.1	31.75	1,238
December 17, 2025	32.05	31.78	31.78	32.14	31.78	251
December 16, 2025	31.97	31.95	31.95	32.11	31.94	507
December 15, 2025	32.24	32.15	32.15	32.34	32.07	434
December 12, 2025	32.52	32.1	32.1	32.52	32.1	1,701
December 11, 2025	32.18	32.34	32.34	32.38	32.18	798
December 10, 2025	32.27	32.28	32.28	32.3	32.19	482
December 09, 2025	32.31	32.34	32.34	32.34	32.26	407
December 08, 2025	32.43	32.26	32.26	32.43	32.26	745
December 05, 2025	32.39	32.37	32.37	32.41	32.36	1,000
December 04, 2025	32.3	32.27	32.27	32.38	32.24	1,226
December 03, 2025	32.25	32.26	32.26	32.27	32.09	957
December 02, 2025	32.08	32.12	32.12	32.28	32.07	2,832
December 01, 2025	32.06	32.18	32.18	32.18	32.05	1,203
November 28, 2025	32.14	32.23	32.23	32.24	32.14	297
November 27, 2025	32.12	32.11	32.11	32.15	32.09	3,523
November 26, 2025	32.02	32.16	32.16	32.16	31.94	9,975
November 25, 2025	31.59	31.67	31.67	31.67	31.44	1,981
November 24, 2025	31.27	31.54	31.54	31.56	31.18	2,825
November 21, 2025	30.92	31.01	31.01	31.01	30.71	10,636
November 20, 2025	31.7	31.5	31.5	31.88	31.5	1,369
November 19, 2025	31.23	31.25	31.25	31.53	31.21	3,178
November 18, 2025	31.33	31.27	31.27	31.41	31.03	4,720
November 17, 2025	31.94	31.72	31.72	31.95	31.61	998
November 14, 2025	31.7	31.87	31.87	31.87	31.36	12,201
November 13, 2025	32.35	31.94	31.94	32.37	31.94	2,014
November 12, 2025	32.37	32.26	32.26	32.41	32.26	454
November 11, 2025	32.17	32.14	32.14	32.18	32.12	3,673
November 10, 2025	31.95	31.95	31.95	32.09	31.95	370
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

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