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
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
September 11, 2025	18.36	18.49	18.49	18.49	18.36	23,239
September 10, 2025	18.4	18.35	18.35	18.4	18.32	3,007
September 09, 2025	18.07	18.12	18.12	18.12	18.07	2,852
September 08, 2025	17.9	17.93	17.93	17.95	17.89	11,846
September 05, 2025	17.94	17.78	17.78	17.94	17.76	10,001
September 04, 2025	17.7	17.7	17.7	17.73	17.7	2,999
September 03, 2025	17.73	17.71	17.71	17.76	17.7	16,013
September 02, 2025	17.68	17.6	17.6	17.68	17.56	16,508
September 01, 2025	17.64	17.66	17.66	17.66	17.62	8,413
August 29, 2025	17.8	17.65	17.65	17.8	17.64	18,457
August 28, 2025	17.84	17.83	17.83	17.84	17.77	3,445
August 27, 2025	17.93	17.86	17.86	17.93	17.81	4,927
August 26, 2025	18.05	18.01	18.01	18.05	18.01	2,232
August 25, 2025	18.11	18.09	18.09	18.13	18.05	1,817
August 22, 2025	17.89	18.05	18.05	18.05	17.89	4,100
August 21, 2025	17.8	17.85	17.85	17.85	17.75	3,954
August 20, 2025	17.84	17.8	17.8	17.85	17.74	2,730
August 19, 2025	17.93	17.89	17.89	17.94	17.89	2,941
August 18, 2025	18.05	17.99	17.99	18.05	17.97	3,931
August 15, 2025	17.99	17.89	17.89	18.01	17.89	5,715
August 14, 2025	18.03	17.96	17.96	18.03	17.95	6,320
August 13, 2025	18.04	18.08	18.08	18.12	18.03	2,196
August 12, 2025	17.84	17.87	17.87	17.87	17.83	109
August 11, 2025	17.75	17.82	17.82	17.82	17.75	640
August 08, 2025	17.72	17.7	17.7	17.74	17.7	9,501
August 07, 2025	17.7	17.79	17.79	17.84	17.7	3,497
August 06, 2025	17.72	17.61	17.61	17.72	17.59	7,847
August 05, 2025	17.81	17.71	17.71	17.81	17.69	5,242
August 04, 2025	17.58	17.62	17.62	17.65	17.58	5,837
August 01, 2025	17.63	17.4	17.4	17.63	17.33	5,358
July 31, 2025	17.89	17.79	17.79	17.91	17.79	4,521
July 30, 2025	17.77	17.82	17.82	17.88	17.77	3,923
July 29, 2025	17.76	17.81	17.81	17.86	17.76	3,176
July 28, 2025	17.68	17.68	17.68	17.7	17.67	2,570
July 25, 2025	17.7	17.68	17.68	17.71	17.67	20,610
July 24, 2025	17.85	17.73	17.73	17.85	17.73	14,475
July 23, 2025	17.8	17.85	17.85	17.85	17.78	4,894
July 22, 2025	17.71	17.7	17.7	17.76	17.68	6,335
July 21, 2025	17.86	17.82	17.82	17.86	17.8	1,056
July 18, 2025	17.81	17.85	17.85	17.85	17.81	2,627
July 17, 2025	17.81	17.83	17.83	17.83	17.74	1,323
July 16, 2025	17.72	17.56	17.56	17.72	17.56	4,271
July 15, 2025	17.73	17.73	17.73	17.74	17.7	33,844
July 14, 2025	17.58	17.56	17.56	17.58	17.53	59,373
July 11, 2025	17.66	17.54	17.54	17.66	17.54	17,913
July 10, 2025	17.61	17.63	17.63	17.64	17.59	38,644
July 09, 2025	17.52	17.5	17.5	17.54	17.47	6,626
July 08, 2025	17.49	17.51	17.51	17.53	17.49	3,267

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