UBS (Lux) Fund Solutions – EURO STOXX 50 ESG UCITS ETF - UET5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.21	19.06	19.06	19.21	19.01	47,775
September 04, 2025	19.03	19.14	19.14	19.17	18.99	123,200
September 03, 2025	19.02	19.02	19.02	19.04	18.93	10,243
September 02, 2025	19.2	18.87	18.87	19.2	18.87	93,549
September 01, 2025	19.22	19.2	19.2	19.24	19.16	69,573
August 29, 2025	19.33	19.17	19.17	19.33	19.17	127,190
August 28, 2025	19.46	19.36	19.36	19.5	19.32	25,332
August 27, 2025	19.4	19.38	19.38	19.4	19.34	16,557
August 26, 2025	19.39	19.36	19.36	19.44	19.34	37,622
August 25, 2025	19.65	19.56	19.56	19.67	19.55	18,860
August 22, 2025	19.61	19.74	19.74	19.79	19.61	10,269
August 21, 2025	19.67	19.64	19.64	19.67	19.59	15,970
August 20, 2025	19.63	19.69	19.69	19.77	19.63	31,460
August 19, 2025	19.63	19.6	19.6	19.76	19.6	21,590
August 18, 2025	19.57	19.55	19.55	19.57	19.48	12,826
August 15, 2025	19.69	19.61	19.61	19.69	19.57	4,772
August 14, 2025	19.46	19.58	19.58	19.58	19.46	25,956
August 13, 2025	19.33	19.42	19.42	19.45	19.33	7,150
August 12, 2025	19.28	19.23	19.23	19.28	19.16	20,028
August 11, 2025	19.32	19.22	19.22	19.32	19.19	3,661
August 08, 2025	19.18	19.22	19.22	19.25	19.14	13,763
August 07, 2025	18.97	19.18	19.18	19.23	18.95	39,119
August 06, 2025	18.91	18.88	18.88	18.92	18.84	20,635
August 05, 2025	18.91	18.83	18.83	18.92	18.79	23,074
August 04, 2025	18.64	18.84	18.84	18.84	18.64	36,096
August 01, 2025	18.88	18.55	18.55	18.88	18.52	74,208
July 31, 2025	19.42	19.13	19.13	19.43	19.13	74,522
July 30, 2025	19.2	19.34	19.34	19.35	19.14	83,543
July 29, 2025	19.14	19.25	19.25	19.32	19.14	29,092
July 28, 2025	19.37	19.08	19.08	19.38	19.06	111,843
July 25, 2025	19.44	19.55	19.55	19.6	19.43	26,901
July 24, 2025	19.66	19.57	19.57	19.69	19.52	4,869
July 23, 2025	19.45	19.5	19.5	19.56	19.43	16,276
July 22, 2025	19.39	19.28	19.28	19.4	19.25	15,246
July 21, 2025	19.5	19.45	19.45	19.5	19.38	43,164
July 18, 2025	19.64	19.5	19.5	19.66	19.46	38,075
July 17, 2025	19.45	19.58	19.58	19.58	19.43	18,221
July 16, 2025	19.35	19.24	19.24	19.45	19.24	24,304
July 15, 2025	19.61	19.51	19.51	19.63	19.48	19,679
July 14, 2025	19.42	19.54	19.54	19.54	19.41	7,166
July 11, 2025	19.71	19.59	19.59	19.71	19.56	9,632
July 10, 2025	19.91	19.81	19.81	19.92	19.81	18,988
July 09, 2025	19.61	19.86	19.86	19.86	19.59	47,787
July 08, 2025	19.52	19.58	19.58	19.59	19.46	47,105
July 07, 2025	19.33	19.49	19.49	19.49	19.3	12,317
July 04, 2025	19.43	19.3	19.3	19.43	19.25	28,433
July 03, 2025	19.44	19.5	19.5	19.5	19.33	40,006
July 02, 2025	19.42	19.39	19.39	19.42	19.26	50,327
July 01, 2025	19.4	19.28	19.28	19.4	19.24	8,919
June 30, 2025	19.48	19.37	19.37	19.48	19.34	35,967
June 27, 2025	19.25	19.42	19.42	19.42	19.25	23,220
June 26, 2025	19.23	19.08	19.08	19.23	19.06	18,217
June 25, 2025	19.39	19.16	19.16	19.4	19.16	21,474
June 24, 2025	19.42	19.36	19.36	19.42	19.29	199,182
June 23, 2025	18.88	18.98	18.98	19.07	18.88	14,395
June 20, 2025	19	19.02	19.02	19.14	19	93,864
June 19, 2025	19.02	18.86	18.86	19.02	18.86	10,788
June 18, 2025	19.24	19.13	19.13	19.26	19.08	15,591
June 17, 2025	19.26	19.24	19.24	19.27	19.19	52,368
June 16, 2025	19.31	19.44	19.44	19.46	19.3	48,707

UBS (Lux) Fund Solutions – EURO STOXX 50 ESG UCITS ETF (UET5.DE) XETRA