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
January 14, 2026	20.85	20.83	20.83	20.88	20.69	44,689
January 13, 2026	20.81	20.86	20.86	20.9	20.79	7,884
January 12, 2026	20.7	20.89	20.89	20.89	20.69	10,056
January 09, 2026	20.56	20.72	20.72	20.72	20.56	19,878
January 08, 2026	20.58	20.6	20.6	20.65	20.58	9,463
January 07, 2026	20.74	20.79	20.79	20.79	20.7	12,486
January 06, 2026	20.69	20.81	20.81	20.83	20.64	16,022
January 05, 2026	20.57	20.58	20.58	20.6	20.49	37,950
January 02, 2026	20.33	20.35	20.35	20.37	20.3	16,862
December 30, 2025	19.97	20.04	20.04	20.07	19.97	6,905
December 29, 2025	19.92	20.01	20.01	20.01	19.87	23,101
December 23, 2025	19.65	19.68	19.68	19.72	19.62	7,623
December 22, 2025	19.77	19.66	19.66	19.77	19.66	18,927
December 19, 2025	19.54	19.69	19.69	19.81	19.54	50,659
December 18, 2025	19.34	19.53	19.53	19.53	19.34	10,424
December 17, 2025	19.46	19.19	19.19	19.49	19.19	50,506
December 16, 2025	19.31	19.28	19.28	19.33	19.27	7,284
December 15, 2025	19.56	19.54	19.54	19.62	19.5	26,819
December 12, 2025	19.78	19.51	19.51	19.78	19.46	16,809
December 11, 2025	19.6	19.69	19.69	19.69	19.6	12,602
December 10, 2025	19.77	19.82	19.82	19.83	19.77	12,781
December 09, 2025	19.73	19.79	19.79	19.79	19.68	8,087
December 08, 2025	19.76	19.79	19.79	19.84	19.76	5,889
December 05, 2025	19.85	19.83	19.83	19.94	19.83	7,806
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

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