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
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
August 15, 2025	30.66	30.5	30.5	30.66	30.5	732
August 14, 2025	30.54	30.49	30.49	30.59	30.48	5,645
August 13, 2025	30.49	30.51	30.51	30.63	30.49	4,787
August 12, 2025	30.19	30.38	30.38	30.38	30.14	15,012
August 11, 2025	30.28	30.22	30.22	30.28	30.2	1,009
August 08, 2025	30.03	30.13	30.13	30.19	30.03	11,314
August 07, 2025	30.09	29.97	29.97	30.24	29.97	11,721
August 06, 2025	29.92	29.99	29.99	29.99	29.86	2,028
August 05, 2025	30.03	29.77	29.77	30.04	29.77	2,035
August 04, 2025	29.63	29.86	29.86	29.87	29.63	4,947
August 01, 2025	29.9	29.52	29.52	29.9	29.48	16,189
July 31, 2025	30.4	30.24	30.24	30.52	30.19	256
July 30, 2025	30.18	30.16	30.16	30.21	30.16	1,666
July 29, 2025	30.27	30.17	30.17	30.32	30.17	3,987
July 28, 2025	30.34	30.24	30.24	30.34	30.21	1,408
July 25, 2025	30.15	30.17	30.17	30.18	30.12	4,711
July 24, 2025	30.08	30.14	30.14	30.16	30.08	1,166
July 23, 2025	29.93	29.92	29.92	29.94	29.91	373
July 22, 2025	29.83	29.79	29.79	29.84	29.74	191
July 21, 2025	29.84	29.95	29.95	29.96	29.84	1,822
July 18, 2025	29.87	29.79	29.79	29.88	29.76	1,014
July 17, 2025	29.66	29.75	29.75	29.75	29.61	61
July 16, 2025	29.46	29.34	29.34	29.6	29.34	1,567
July 15, 2025	29.74	29.64	29.64	29.78	29.64	364
July 14, 2025	29.45	29.61	29.61	29.61	29.43	11,384
July 11, 2025	29.63	29.6	29.6	29.64	29.48	70,511
July 10, 2025	29.57	29.7	29.7	29.7	29.57	448
July 09, 2025	29.46	29.54	29.54	29.64	29.46	2,386
July 08, 2025	29.5	29.45	29.45	29.52	29.45	1,195
July 07, 2025	29.56	29.52	29.52	29.64	29.52	2,839

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