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
February 20, 2026	22	22.27	22.27	22.27	21.97	9,695
February 19, 2026	22.1	21.95	21.95	22.1	21.88	14,534
February 18, 2026	21.95	22.13	22.13	22.14	21.95	12,219
February 17, 2026	21.68	21.84	21.84	21.86	21.6	12,216
February 16, 2026	21.8	21.7	21.7	21.85	21.7	65,306
February 13, 2026	21.84	21.71	21.71	21.84	21.6	35,241
February 12, 2026	22.17	21.88	21.88	22.2	21.87	51,458
February 11, 2026	22.01	21.95	21.95	22.06	21.86	60,760
February 10, 2026	22.04	21.97	21.97	22.1	21.97	72,150
February 09, 2026	21.94	22.04	22.04	22.04	21.83	18,173
February 06, 2026	21.73	22.05	21.82	22.06	21.7	94,696
February 05, 2026	22.01	21.79	21.56	22.05	21.66	56,466
February 04, 2026	22.07	21.95	21.72	22.17	21.95	42,761
February 03, 2026	22.26	22.05	21.82	22.3	21.97	36,390
February 02, 2026	21.64	22.06	21.83	22.09	21.64	25,617
January 30, 2026	21.65	21.81	21.81	21.86	21.65	107,777
January 29, 2026	21.75	21.55	21.55	21.88	21.52	27,533
January 28, 2026	22.03	21.68	21.68	22.04	21.68	50,945
January 27, 2026	21.81	21.9	21.9	21.93	21.78	18,549
January 26, 2026	21.67	21.73	21.73	21.75	21.6	24,031
January 23, 2026	21.65	21.67	21.67	21.68	21.57	32,592
January 22, 2026	21.69	21.72	21.72	21.79	21.64	26,824
January 21, 2026	21.36	21.36	21.36	21.43	21.13	125,146
January 20, 2026	21.37	21.4	21.4	21.41	21.21	49,179
January 19, 2026	21.55	21.51	21.51	21.62	21.49	34,893
January 16, 2026	21.92	21.91	21.91	21.93	21.82	19,998
January 15, 2026	21.94	21.92	21.92	21.99	21.88	28,474
January 14, 2026	21.87	21.73	21.73	21.93	21.73	50,452
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

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