UBS (Lux) Fund Solutions – MSCI EMU Select Factor Mix UCITS ETF - UIQN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.47	16.45	16.45	16.48	16.45	1,162
December 03, 2025	16.43	16.37	16.37	16.45	16.37	1,162
December 02, 2025	16.38	16.38	16.38	16.45	16.38	220
December 01, 2025	16.36	16.36	16.36	16.36	16.31	220
November 28, 2025	16.39	16.41	16.41	16.44	16.39	6,226
November 27, 2025	16.34	16.4	16.4	16.41	16.34	6,226
November 26, 2025	16.26	16.36	16.36	16.36	16.24	137
November 25, 2025	16.06	16.2	16.2	16.2	16.02	332
November 24, 2025	16.07	16.04	16.04	16.1	16.03	121
November 21, 2025	15.9	16.01	16.01	16.07	15.9	9,736
November 20, 2025	16.14	16.05	16.05	16.15	16.05	81
November 19, 2025	16.02	16.01	16.01	16.04	16.01	16
November 18, 2025	16.08	16.01	16.01	16.08	16.01	16
November 17, 2025	16.43	16.3	16.3	16.43	16.3	16
November 14, 2025	16.48	16.41	16.41	16.48	16.29	16
November 13, 2025	16.66	16.54	16.54	16.66	16.54	16
November 12, 2025	16.54	16.58	16.58	16.63	16.54	9,478
November 11, 2025	16.35	16.45	16.45	16.45	16.35	109
November 10, 2025	16.27	16.35	16.35	16.35	16.27	109
November 07, 2025	16.24	16.08	16.08	16.24	16.08	109
November 06, 2025	16.28	16.16	16.16	16.28	16.16	15
November 05, 2025	16.2	16.29	16.29	16.31	16.2	100
November 04, 2025	16.14	16.26	16.26	16.26	16.11	1
November 03, 2025	16.32	16.31	16.31	16.4	16.31	321
October 31, 2025	16.4	16.3	16.3	16.4	16.29	321
October 30, 2025	16.41	16.4	16.4	16.41	16.34	9
October 29, 2025	16.44	16.44	16.44	16.5	16.44	9
October 28, 2025	16.44	16.46	16.46	16.46	16.44	9
October 27, 2025	16.44	16.45	16.45	16.45	16.43	9
October 24, 2025	16.41	16.41	16.41	16.41	16.32	9
October 23, 2025	16.32	16.35	16.35	16.35	16.32	9
October 22, 2025	16.34	16.3	16.3	16.34	16.3	118
October 21, 2025	16.35	16.34	16.34	16.35	16.33	6
October 20, 2025	16.24	16.29	16.29	16.29	16.24	5,692
October 17, 2025	16.08	16.13	16.13	16.16	16.03	5,692
October 16, 2025	16.23	16.33	16.33	16.33	16.23	25
October 15, 2025	16.31	16.22	16.22	16.31	16.22	25
October 14, 2025	16.11	16.2	16.2	16.2	16.08	130
October 13, 2025	16.22	16.23	16.23	16.29	16.21	130
October 10, 2025	16.39	16.14	16.14	16.39	16.14	78
October 09, 2025	16.4	16.35	16.35	16.41	16.35	78
October 08, 2025	16.31	16.4	16.4	16.4	16.31	10
October 07, 2025	16.3	16.28	16.28	16.34	16.28	21
October 06, 2025	16.36	16.31	16.31	16.36	16.29	4,133
October 03, 2025	16.35	16.35	16.35	16.35	16.29	6,716
October 02, 2025	16.3	16.29	16.29	16.31	16.28	945
October 01, 2025	16.09	16.2	16.2	16.2	16.09	6,881
September 30, 2025	16.03	16.12	16.12	16.12	16.03	9
September 29, 2025	16.07	16.06	16.06	16.07	16.05	9
September 26, 2025	15.98	16.05	16.05	16.05	15.97	9
September 25, 2025	15.91	15.92	15.92	15.93	15.9	1
September 24, 2025	15.96	15.97	15.97	15.97	15.95	12
September 23, 2025	15.96	15.98	15.98	15.98	15.96	1,388
September 22, 2025	15.97	15.93	15.93	15.97	15.91	1,388
September 19, 2025	15.98	15.96	15.96	15.99	15.95	500
September 18, 2025	15.92	15.97	15.97	15.97	15.92	650
September 17, 2025	15.91	15.85	15.85	15.91	15.84	160
September 16, 2025	16.06	15.91	15.91	16.06	15.91	160
September 15, 2025	16.07	16.11	16.11	16.12	16.07	160
September 12, 2025	16.01	16.02	16.02	16.02	15.97	160

UBS (Lux) Fund Solutions – MSCI EMU Select Factor Mix UCITS ETF (UIQN.DE) XETRA