UBS (Lux) Fund Solutions – MSCI Emerging Markets Socially Responsible UCITS ETF - UETE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	17.32	17.41	17.41	17.43	17.31	1,638
July 04, 2025	17.38	17.36	17.36	17.38	17.34	11,903
July 03, 2025	17.5	17.59	17.59	17.59	17.45	2,331
July 02, 2025	17.39	17.37	17.37	17.39	17.32	26,814
July 01, 2025	17.38	17.37	17.37	17.39	17.33	7,207
June 30, 2025	17.36	17.34	17.34	17.38	17.33	1,866
June 27, 2025	17.4	17.38	17.38	17.42	17.33	25,141
June 26, 2025	17.47	17.45	17.45	17.47	17.41	10,114
June 25, 2025	17.56	17.48	17.48	17.57	17.48	21,956
June 24, 2025	17.4	17.43	17.43	17.43	17.34	2,236
June 23, 2025	17.02	17	17	17.09	17	839
June 20, 2025	17.03	16.95	16.95	17.14	16.95	3,418
June 19, 2025	16.97	16.84	16.84	16.97	16.84	12,300
June 18, 2025	17.1	17.1	17.1	17.11	17.03	4,690
June 17, 2025	17.09	17.08	17.08	17.13	17.03	14,361
June 16, 2025	17.19	17.32	17.32	17.32	17.15	1,944
June 13, 2025	17.01	17.02	17.02	17.07	17.01	6,316
June 12, 2025	17.27	17.21	17.21	17.27	17.15	1,514
June 11, 2025	17.42	17.3	17.3	17.42	17.3	26,433
June 10, 2025	17.27	17.24	17.24	17.27	17.21	4,843
June 09, 2025	17.16	17.18	17.18	17.18	17.15	2,123
June 06, 2025	16.91	16.9	16.9	16.97	16.9	1,670
June 05, 2025	16.88	16.89	16.89	16.91	16.79	10,665
June 04, 2025	16.75	16.76	16.76	16.86	16.71	1,957
June 03, 2025	16.48	16.62	16.62	16.62	16.48	2,974
June 02, 2025	16.39	16.42	16.42	16.43	16.35	18,184
May 30, 2025	16.59	16.43	16.43	16.6	16.43	15,652
May 29, 2025	16.87	16.65	16.65	16.87	16.65	2,765
May 28, 2025	16.65	16.65	16.65	16.66	16.61	531
May 27, 2025	16.59	16.58	16.58	16.62	16.58	813
May 26, 2025	16.57	16.66	16.66	16.66	16.57	1,767

UBS (Lux) Fund Solutions – MSCI Emerging Markets Socially Responsible UCITS ETF (UETE.DE) XETRA