UBS MSCI EMU Small Cap UCITS ETF (ETR:UEFD)
Germany · Delayed Price · Currency is EUR 134.64
+0.72 (0.54%)
Sep 5, 2025, 9:54 AM CET
ETR:UEFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 134.76 | 134.76 | 134.64 | 134.64 | 134.64 | 0.54% | 595 |
| Sep 4, 2025 | 133.32 | 134.00 | 133.32 | 133.92 | 133.92 | 0.30% | 460 |
| Sep 3, 2025 | 134.92 | 134.92 | 133.34 | 133.52 | 133.52 | -0.21% | 504 |
| Sep 2, 2025 | 136.64 | 136.64 | 133.74 | 133.80 | 133.80 | -2.05% | 3,734 |
| Sep 1, 2025 | 136.74 | 136.94 | 136.00 | 136.60 | 136.60 | -0.12% | 698 |
| Aug 29, 2025 | 136.88 | 137.50 | 136.48 | 136.76 | 136.76 | -0.22% | 2,946 |
| Aug 28, 2025 | 137.82 | 137.96 | 136.94 | 137.06 | 137.06 | -0.01% | 12,251 |
| Aug 27, 2025 | 137.80 | 137.80 | 136.64 | 137.08 | 137.08 | -0.77% | 1,624 |
| Aug 26, 2025 | 138.62 | 138.62 | 137.18 | 138.14 | 138.14 | -0.76% | 4,152 |
| Aug 25, 2025 | 139.54 | 139.90 | 139.20 | 139.20 | 139.20 | -0.37% | 1,058 |
| Aug 22, 2025 | 138.14 | 140.00 | 138.14 | 139.72 | 139.72 | 1.11% | 1,288 |
| Aug 21, 2025 | 138.00 | 138.38 | 137.78 | 138.18 | 138.18 | 0.01% | 1,150 |
| Aug 20, 2025 | 138.34 | 138.52 | 138.00 | 138.16 | 138.16 | -0.56% | 3,514 |
| Aug 19, 2025 | 138.34 | 138.98 | 138.34 | 138.94 | 138.94 | 0.59% | 1,765 |
| Aug 18, 2025 | 138.14 | 138.26 | 137.78 | 138.12 | 138.12 | -0.09% | 409 |
| Aug 15, 2025 | 138.78 | 138.78 | 137.92 | 138.24 | 138.24 | 0.13% | 726 |
| Aug 14, 2025 | 137.54 | 138.24 | 137.54 | 138.06 | 138.06 | 0.25% | 467 |
| Aug 13, 2025 | 138.08 | 138.22 | 137.72 | 137.72 | 137.72 | 0.09% | 544 |
| Aug 12, 2025 | 137.74 | 137.80 | 137.00 | 137.60 | 137.60 | 0.07% | 389 |
| Aug 11, 2025 | 138.32 | 138.32 | 137.40 | 137.50 | 137.50 | -0.42% | 476 |
| Aug 8, 2025 | 137.64 | 138.38 | 137.64 | 138.08 | 138.08 | 0.60% | 748 |
| Aug 7, 2025 | 136.38 | 138.12 | 136.38 | 137.26 | 137.26 | 0.38% | 1,576 |
| Aug 6, 2025 | 136.80 | 136.96 | 135.98 | 136.74 | 136.74 | 0.46% | 2,012 |
| Aug 5, 2025 | 135.88 | 136.32 | 135.88 | 136.12 | 136.12 | 0.25% | 710 |
| Aug 4, 2025 | 135.06 | 135.78 | 134.94 | 135.78 | 135.78 | 0.71% | 4,076 |
| Aug 1, 2025 | 135.38 | 135.68 | 133.94 | 134.82 | 134.82 | -1.69% | 2,381 |
| Jul 31, 2025 | 136.86 | 137.40 | 136.56 | 137.14 | 137.14 | 0.09% | 1,155 |
| Jul 30, 2025 | 137.22 | 137.54 | 137.02 | 137.02 | 137.02 | -0.85% | 1,566 |
| Jul 29, 2025 | 137.64 | 138.20 | 137.64 | 138.20 | 138.20 | 0.57% | 2,371 |
| Jul 28, 2025 | 139.32 | 139.32 | 137.42 | 137.42 | 137.42 | -2.81% | 2,710 |
| Jul 25, 2025 | 141.20 | 141.52 | 140.86 | 141.40 | 137.98 | 0.13% | 2,305 |
| Jul 24, 2025 | 142.22 | 142.40 | 141.22 | 141.22 | 137.80 | -0.45% | 5,763 |
| Jul 23, 2025 | 141.48 | 141.90 | 141.48 | 141.86 | 138.43 | 1.08% | 228 |
| Jul 22, 2025 | 140.90 | 140.90 | 140.06 | 140.34 | 136.94 | -0.65% | 157 |
| Jul 21, 2025 | 141.52 | 142.00 | 141.00 | 141.26 | 137.84 | 0.20% | 1,386 |
| Jul 18, 2025 | 141.00 | 141.34 | 140.90 | 140.98 | 137.57 | 0.14% | 305 |
| Jul 17, 2025 | 140.34 | 140.78 | 140.16 | 140.78 | 137.37 | 1.12% | 340 |
| Jul 16, 2025 | 140.22 | 140.66 | 139.22 | 139.22 | 135.85 | -1.00% | 897 |
| Jul 15, 2025 | 141.02 | 141.70 | 140.62 | 140.62 | 137.22 | -0.37% | 963 |
| Jul 14, 2025 | 140.34 | 141.14 | 140.34 | 141.14 | 137.72 | -0.14% | 672 |
| Jul 11, 2025 | 141.64 | 141.64 | 140.76 | 141.34 | 137.92 | -0.25% | 55 |
| Jul 10, 2025 | 141.44 | 141.80 | 141.44 | 141.70 | 138.27 | 0.24% | 57 |
| Jul 9, 2025 | 140.22 | 141.50 | 140.22 | 141.36 | 137.94 | 0.99% | 1,175 |
| Jul 8, 2025 | 138.96 | 140.24 | 138.94 | 139.98 | 136.59 | 0.86% | 763 |
| Jul 7, 2025 | 137.98 | 138.78 | 137.98 | 138.78 | 135.42 | 0.45% | 351 |
| Jul 4, 2025 | 138.98 | 138.98 | 138.00 | 138.16 | 134.82 | -0.48% | 454 |
| Jul 3, 2025 | 138.66 | 138.82 | 138.50 | 138.82 | 135.46 | 0.25% | 16 |
| Jul 2, 2025 | 137.92 | 138.48 | 137.66 | 138.48 | 135.13 | 0.86% | 284 |
| Jul 1, 2025 | 138.10 | 138.10 | 137.30 | 137.30 | 133.98 | -0.64% | 195 |
| Jun 30, 2025 | 138.20 | 138.32 | 138.00 | 138.18 | 134.84 | 0.38% | 110 |