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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.22	22.38	22.38	22.43	22.15	4,246
February 19, 2026	22.11	22.05	22.05	22.13	21.98	10,507
February 18, 2026	22.05	22.21	22.21	22.21	22.02	3,573
February 17, 2026	21.95	21.91	21.91	21.96	21.78	11,808
February 16, 2026	22.02	21.88	21.88	22.04	21.88	9,414
February 13, 2026	21.82	21.8	21.8	21.83	21.7	15,175
February 12, 2026	22.07	21.84	21.84	22.18	21.81	9,171
February 11, 2026	21.87	21.96	21.96	22.04	21.8	40,495
February 10, 2026	21.69	21.77	21.77	21.77	21.69	16,497
February 09, 2026	21.56	21.69	21.69	21.69	21.47	24,014
February 06, 2026	21.15	21.54	21.54	21.54	21.14	46,861
February 05, 2026	21.25	21.22	21.22	21.25	21.05	31,519
February 04, 2026	21.58	21.35	21.35	21.58	21.25	22,428
February 03, 2026	21.56	21.47	21.47	21.57	21.41	37,223
February 02, 2026	20.85	21.24	21.24	21.24	20.83	42,845
January 30, 2026	21.21	21.27	21.27	21.31	21.19	13,957
January 29, 2026	21.54	21.24	21.24	21.56	21.22	14,496
January 28, 2026	21.62	21.46	21.46	21.62	21.43	18,816
January 27, 2026	21.36	21.36	21.36	21.4	21.31	13,096
January 26, 2026	21.11	21.16	21.16	21.21	21.08	80,543
January 23, 2026	21.2	21.2	21.2	21.22	21.14	26,694
January 22, 2026	21.06	21.16	21.16	21.2	21.06	11,668
January 21, 2026	20.75	20.93	20.93	20.99	20.7	63,248
January 20, 2026	20.83	20.74	20.74	20.83	20.6	31,826
January 19, 2026	20.98	20.99	20.99	21.03	20.97	6,440
January 16, 2026	21.12	21.04	21.04	21.13	20.99	49,747
January 15, 2026	20.94	21.13	21.13	21.15	20.93	298,056
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

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