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
February 20, 2026	32.35	32.39	32.39	32.48	32.17	8,814
February 19, 2026	32.4	32.28	32.28	32.41	32.21	534
February 18, 2026	32.3	32.46	32.46	32.46	32.22	346
February 17, 2026	32.08	32.15	32.15	32.19	31.95	3,967
February 16, 2026	32.23	32.12	32.12	32.29	32.12	4,269
February 13, 2026	32.11	32.24	32.24	32.24	32.02	7,026
February 12, 2026	32.75	32.31	32.31	32.78	32.31	236
February 11, 2026	32.7	32.65	32.65	32.85	32.64	1,003
February 10, 2026	32.75	32.76	32.76	32.81	32.72	2,697
February 09, 2026	32.63	32.76	32.76	32.76	32.52	3,445
February 06, 2026	31.88	32.45	32.45	32.45	31.88	1,293
February 05, 2026	32.42	32.09	32.09	32.46	31.91	1,348
February 04, 2026	32.6	32.43	32.43	32.62	32.42	4,047
February 03, 2026	32.92	32.6	32.6	32.92	32.6	376
February 02, 2026	32.35	32.82	32.82	32.82	32.35	4,109
January 30, 2026	32.51	32.63	32.63	32.73	32.44	544
January 29, 2026	32.9	32.48	32.48	32.92	32.38	8,356
January 28, 2026	32.96	32.83	32.83	32.96	32.83	1,799
January 27, 2026	32.8	32.87	32.87	32.87	32.76	2,231
January 26, 2026	32.54	32.71	32.71	32.72	32.45	610
January 23, 2026	32.59	32.58	32.58	32.59	32.45	1,050
January 22, 2026	32.47	32.58	32.58	32.58	32.46	9,200
January 21, 2026	32.09	32.29	32.29	32.32	31.94	9,750
January 20, 2026	32.21	32.29	32.29	32.29	32.09	4,044
January 19, 2026	32.36	32.32	32.32	32.39	32.24	2,328
January 16, 2026	32.81	32.72	32.72	32.82	32.7	1,317
January 15, 2026	32.63	32.82	32.82	32.82	32.63	1,280
January 14, 2026	32.74	32.5	32.5	32.74	32.48	1,180
January 13, 2026	32.81	32.79	32.79	32.88	32.75	920
January 12, 2026	32.63	32.8	32.8	32.8	32.54	688
January 09, 2026	32.59	32.73	32.73	32.75	32.58	2,610
January 08, 2026	32.53	32.54	32.54	32.58	32.52	685
January 07, 2026	32.66	32.71	32.71	32.73	32.64	444
January 06, 2026	32.51	32.56	32.56	32.61	32.44	1,629
January 05, 2026	32.34	32.54	32.54	32.54	32.34	2,644
January 02, 2026	32.41	32.23	32.23	32.46	32.22	7,524
December 30, 2025	32.52	32.51	32.51	32.55	32.49	3,376
December 29, 2025	32.59	32.48	32.48	32.59	32.47	3,730
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

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