UBS MSCI EM Socially Responsible UCITS ETF USD acc Capitalisation - UETE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.64	19.67	19.67	19.69	19.63	5,135
December 03, 2025	19.63	19.62	19.62	19.63	19.53	15,822
December 02, 2025	19.69	19.77	19.77	19.77	19.67	3,436
December 01, 2025	19.63	19.72	19.72	19.72	19.58	7,132
November 28, 2025	19.62	19.69	19.69	19.69	19.6	46,493
November 27, 2025	19.71	19.68	19.68	19.72	19.67	8,079
November 26, 2025	19.61	19.68	19.68	19.68	19.6	1,582
November 25, 2025	19.45	19.41	19.41	19.48	19.31	63,503
November 24, 2025	19.29	19.45	19.45	19.49	19.22	27,097
November 21, 2025	19.15	19.2	19.2	19.2	19	38,532
November 20, 2025	19.82	19.57	19.57	19.82	19.57	19,312
November 19, 2025	19.5	19.58	19.58	19.59	19.48	5,893
November 18, 2025	19.48	19.59	19.59	19.59	19.44	23,030
November 17, 2025	19.92	19.83	19.83	19.92	19.8	50,220
November 14, 2025	19.71	20.02	20.02	20.02	19.62	53,834
November 13, 2025	20.26	20.02	20.02	20.28	20.02	3,533
November 12, 2025	20.23	20.18	20.18	20.31	20.17	1,973
November 11, 2025	20.18	20.17	20.17	20.19	20.13	72,096
November 10, 2025	20.09	20.1	20.1	20.14	20.09	3,753
November 07, 2025	19.91	19.54	19.54	19.91	19.54	7,429
November 06, 2025	20.19	19.91	19.91	20.19	19.91	35,725
November 05, 2025	19.97	20.22	20.22	20.23	19.97	36,805
November 04, 2025	20.05	20.11	20.11	20.11	19.94	24,340
November 03, 2025	20.29	20.29	20.29	20.35	20.23	10,685
October 31, 2025	20.02	19.97	19.97	20.02	19.94	18,896
October 30, 2025	19.94	20	20	20	19.9	40,304
October 29, 2025	20.09	20.11	20.11	20.15	20.08	31,875
October 28, 2025	19.73	19.86	19.86	19.86	19.71	24,213
October 27, 2025	19.96	19.95	19.95	19.98	19.9	69,494
October 24, 2025	19.72	19.75	19.75	19.76	19.66	9,061
October 23, 2025	19.54	19.58	19.58	19.59	19.46	5,107
October 22, 2025	19.55	19.44	19.44	19.56	19.44	6,552
October 21, 2025	19.57	19.57	19.57	19.57	19.5	56,515
October 20, 2025	19.46	19.63	19.63	19.63	19.45	8,846
October 17, 2025	19.06	19.2	19.2	19.29	18.96	38,634
October 16, 2025	19.34	19.39	19.39	19.39	19.31	5,013
October 15, 2025	19.18	19.16	19.16	19.24	19.14	15,292
October 14, 2025	18.9	18.94	18.94	18.94	18.81	43,377
October 13, 2025	19.01	19.19	19.19	19.21	19.01	71,290
October 10, 2025	19.34	18.79	18.79	19.38	18.79	5,783
October 09, 2025	19.4	19.39	19.39	19.47	19.37	56,138
October 08, 2025	19.21	19.37	19.37	19.37	19.19	60,703
October 07, 2025	19.16	19.16	19.16	19.29	19.16	4,828
October 06, 2025	19	19.11	19.11	19.13	19	59,052
October 03, 2025	18.95	18.96	18.96	18.99	18.93	17,833
October 02, 2025	18.96	18.86	18.86	18.97	18.86	10,776
October 01, 2025	18.59	18.79	18.79	18.79	18.59	19,112
September 30, 2025	18.62	18.65	18.65	18.66	18.58	16,059
September 29, 2025	18.62	18.62	18.62	18.62	18.58	6,636
September 26, 2025	18.38	18.44	18.44	18.44	18.35	51,058
September 25, 2025	18.56	18.58	18.58	18.58	18.48	38,040
September 24, 2025	18.57	18.55	18.55	18.61	18.55	20,055
September 23, 2025	18.64	18.67	18.67	18.69	18.62	8,857
September 22, 2025	18.76	18.69	18.69	18.76	18.68	1,815
September 19, 2025	18.73	18.74	18.74	18.78	18.73	18,596
September 18, 2025	18.73	18.82	18.82	18.85	18.73	23,458
September 17, 2025	18.64	18.69	18.69	18.69	18.64	2,784
September 16, 2025	18.71	18.58	18.58	18.71	18.58	7,565
September 15, 2025	18.58	18.59	18.59	18.61	18.55	14,750
September 12, 2025	18.53	18.56	18.56	18.58	18.53	6,945

UBS MSCI EM Socially Responsible UCITS ETF USD acc Capitalisation (UETE.DE) XETRA