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
January 13, 2026	21.87	21.85	21.85	21.9	21.79	107,984
January 12, 2026	21.72	21.82	21.82	21.82	21.65	18,307
January 09, 2026	21.53	21.76	21.76	21.76	21.53	75,856
January 08, 2026	21.47	21.41	21.41	21.53	21.41	67,146
January 07, 2026	21.6	21.52	21.52	21.61	21.49	135,665
January 06, 2026	21.57	21.65	21.65	21.65	21.45	21,620
January 05, 2026	21.43	21.56	21.56	21.56	21.39	27,956
January 02, 2026	21.1	21.3	21.3	21.35	21.1	29,578
December 30, 2025	20.98	21.12	21.12	21.13	20.97	8,823
December 29, 2025	20.98	20.95	20.95	21.01	20.9	335,051
December 23, 2025	20.91	20.93	20.93	20.95	20.86	104,809
December 22, 2025	20.96	20.89	20.89	21	20.87	34,455
December 19, 2025	20.89	20.94	20.94	20.99	20.84	59,424
December 18, 2025	20.68	20.88	20.88	20.9	20.68	49,817
December 17, 2025	20.92	20.67	20.67	20.93	20.67	17,493
December 16, 2025	20.91	20.85	20.85	21	20.85	48,889
December 15, 2025	20.9	20.94	20.94	20.99	20.88	27,022
December 12, 2025	21.05	20.79	20.79	21.1	20.79	21,877
December 11, 2025	20.73	20.96	20.96	20.99	20.72	14,381
December 10, 2025	20.78	20.77	20.77	20.81	20.75	15,704
December 09, 2025	20.89	20.78	20.78	20.89	20.76	18,982
December 08, 2025	20.8	20.82	20.82	20.85	20.78	21,823
December 05, 2025	20.85	20.82	20.82	20.92	20.82	11,983
December 04, 2025	20.78	20.8	20.8	20.82	20.74	26,291
December 03, 2025	20.79	20.69	20.69	20.82	20.63	43,299
December 02, 2025	20.65	20.71	20.71	20.79	20.65	71,970
December 01, 2025	20.56	20.63	20.63	20.64	20.5	42,162
November 28, 2025	20.55	20.61	20.61	20.62	20.48	31,867
November 27, 2025	20.5	20.53	20.53	20.57	20.47	48,754
November 26, 2025	20.36	20.53	20.53	20.53	20.28	43,995
November 25, 2025	20.08	20.2	20.2	20.21	19.98	108,201
November 24, 2025	20.09	20.04	20.04	20.15	19.95	9,298
November 21, 2025	19.82	19.94	19.94	20	19.82	15,451
November 20, 2025	20.3	20.12	20.12	20.31	20.12	5,454
November 19, 2025	19.92	20.04	20.04	20.17	19.86	11,994
November 18, 2025	20.06	19.95	19.95	20.08	19.87	23,634
November 17, 2025	20.53	20.32	20.32	20.55	20.27	39,714
November 14, 2025	20.58	20.51	20.51	20.58	20.28	60,459
November 13, 2025	20.95	20.65	20.65	20.95	20.65	99,605
November 12, 2025	20.72	20.85	20.85	20.92	20.72	19,352
November 11, 2025	20.49	20.63	20.63	20.63	20.49	59,622
November 10, 2025	20.34	20.42	20.42	20.45	20.3	21,083
November 07, 2025	20.31	20.04	20.04	20.31	20.02	43,287
November 06, 2025	20.33	20.22	20.22	20.46	20.22	18,603
November 05, 2025	20.24	20.48	20.48	20.5	20.24	80,081
November 04, 2025	20.23	20.44	20.44	20.44	20.16	29,363
November 03, 2025	20.44	20.49	20.49	20.61	20.44	29,620
October 31, 2025	20.59	20.46	20.46	20.59	20.42	34,887
October 30, 2025	20.63	20.62	20.62	20.66	20.52	108,478
October 29, 2025	20.63	20.65	20.65	20.73	20.61	51,801
October 28, 2025	20.58	20.61	20.61	20.65	20.55	27,838
October 27, 2025	20.55	20.62	20.62	20.63	20.54	15,235
October 24, 2025	20.51	20.46	20.46	20.51	20.39	103,466
October 23, 2025	20.37	20.42	20.42	20.45	20.33	38,839
October 22, 2025	20.39	20.32	20.32	20.5	20.32	11,924
October 21, 2025	20.52	20.53	20.53	20.57	20.47	27,099
October 20, 2025	20.43	20.55	20.55	20.57	20.38	13,830
October 17, 2025	20.17	20.27	20.27	20.39	20.14	23,645
October 16, 2025	20.33	20.45	20.45	20.45	20.25	23,865
October 15, 2025	20.33	20.28	20.28	20.41	20.28	7,202

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