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
February 20, 2026	17.69	17.84	17.84	17.84	17.69	27
February 19, 2026	17.71	17.67	17.67	17.71	17.65	27
February 18, 2026	17.64	17.74	17.74	17.74	17.64	27
February 17, 2026	17.46	17.58	17.58	17.58	17.46	301
February 16, 2026	17.48	17.47	17.47	17.51	17.47	301
February 13, 2026	17.46	17.44	17.44	17.46	17.4	131
February 12, 2026	17.68	17.5	17.5	17.68	17.5	110
February 11, 2026	17.61	17.58	17.58	17.61	17.56	143
February 10, 2026	17.58	17.6	17.6	17.63	17.58	143
February 09, 2026	17.54	17.62	17.62	17.62	17.51	143
February 06, 2026	17.25	17.45	17.45	17.45	17.25	182
February 05, 2026	17.41	17.32	17.32	17.45	17.26	182
February 04, 2026	17.43	17.45	17.45	17.59	17.43	6,014
February 03, 2026	17.43	17.41	17.41	17.43	17.38	18,400
February 02, 2026	17.12	17.37	17.37	17.37	17.12	4
January 30, 2026	17.1	17.21	17.21	17.21	17.1	2
January 29, 2026	17.16	17.24	17.24	17.24	17.16	2
January 28, 2026	17.39	17.1	17.1	17.39	17.1	158
January 27, 2026	17.12	17.18	17.18	17.18	17.12	1,000
January 26, 2026	16.98	17.1	17.1	17.11	16.98	58
January 23, 2026	17.05	17.07	17.07	17.1	17.05	27
January 22, 2026	17	17.07	17.07	17.19	17	6,279
January 21, 2026	16.85	16.83	16.83	16.94	16.83	115
January 20, 2026	17.01	16.92	16.92	17.01	16.87	6,217
January 19, 2026	16.98	17.13	17.13	17.15	16.91	317
January 16, 2026	17.2	17.3	17.3	17.31	17.2	169
January 15, 2026	17.39	17.27	17.27	17.39	17.27	169
January 14, 2026	17.12	17.21	17.21	17.26	17.12	169
January 13, 2026	17.22	17.21	17.21	17.24	17.2	169
January 12, 2026	17.15	17.23	17.23	17.23	17.15	9,200
January 09, 2026	17.17	17.2	17.2	17.2	17.15	94
January 08, 2026	16.98	17.11	17.11	17.15	16.98	100
January 07, 2026	17.15	17.16	17.13	17.16	17.13	100
January 06, 2026	17.01	17.12	17.12	17.12	17.01	100
January 05, 2026	16.93	16.99	16.99	17.01	16.93	600
January 02, 2026	16.85	16.95	16.92	16.95	16.85	985
December 30, 2025	16.65	16.81	16.81	16.81	16.65	985
December 29, 2025	16.69	16.7	16.7	16.7	16.69	985
December 23, 2025	16.63	16.69	16.69	16.72	16.63	116
December 22, 2025	16.62	16.68	16.68	16.71	16.62	116
December 19, 2025	16.55	16.68	16.68	16.7	16.55	13
December 18, 2025	16.45	16.65	16.65	16.65	16.45	11,184
December 17, 2025	16.55	16.56	16.56	16.61	16.55	9,150
December 16, 2025	16.5	16.62	16.62	16.64	16.5	6,820
December 15, 2025	16.5	16.67	16.67	16.67	16.5	1,568
December 12, 2025	16.61	16.41	16.41	16.65	16.41	477
December 11, 2025	16.48	16.53	16.53	16.62	16.48	4,041
December 10, 2025	16.49	16.44	16.44	16.49	16.44	20
December 09, 2025	16.51	16.49	16.49	16.56	16.49	1,729
December 08, 2025	16.49	16.46	16.46	16.51	16.46	15
December 05, 2025	16.52	16.45	16.45	16.56	16.45	15
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

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