Skip to main content
logo
UBS MSCI EM Socially Responsible UCITS ETF (ETR:UETE)
Germany flag Germany · Delayed Price · Currency is EUR
27.92
-0.22 (-0.78%)
Sep 23, 2026, 3:42 PM CET

ETR:UETE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202628.1028.1027.9327.93--0.75%5,243
Sep 22, 202627.9828.2527.9128.1428.140.37%30,378
Sep 21, 202627.7828.0427.7528.0428.043.24%56,972
Sep 18, 202627.3827.3927.1527.1627.160.04%80,268
Sep 17, 202626.9427.1726.9427.1527.150.99%7,654
Sep 16, 202626.9026.9626.8226.8826.881.22%40,177
Sep 15, 202626.7026.7726.5326.5626.56-0.93%23,556
Sep 14, 202626.9526.9526.6326.8126.81-1.67%38,312
Sep 11, 202627.0927.2627.0827.2627.261.38%25,383
Sep 10, 202627.3427.3526.8926.8926.89-1.75%31,017
Sep 9, 202627.6127.6127.3327.3727.37-0.65%62,269
Sep 8, 202627.5027.6227.3727.5527.55-0.24%46,090
Sep 7, 202627.7927.7927.6227.6227.620.62%30,662
Sep 4, 202627.2327.5027.1927.4527.451.59%28,630
Sep 3, 202626.8527.0426.8027.0227.020.50%33,242
Sep 2, 202626.7526.8826.5626.8826.88-0.61%17,299
Sep 1, 202627.3227.3226.9527.0527.051.18%34,805
Aug 31, 202626.8926.9526.7326.7326.73-0.85%83,204
Aug 28, 202626.9127.0226.9026.9626.961.16%25,245
Aug 27, 202626.7026.7726.5926.6526.650.43%34,157
Aug 26, 202626.6726.6726.5426.5426.540.49%7,641
Aug 25, 202626.3026.4126.2326.4126.411.46%30,386
Aug 24, 202626.2426.3125.9826.0326.03-1.21%35,752
Aug 21, 202626.2826.4326.2826.3526.351.37%50,833
Aug 20, 202626.1726.1925.8325.9925.99-0.82%54,216
Aug 19, 202626.2226.4126.1326.2126.210.54%99,545
Aug 18, 202626.4826.4826.0726.0726.07-3.61%32,919
Aug 17, 202626.9227.1126.8627.0427.041.03%56,541
Aug 14, 202626.9127.0126.7726.7726.77-0.76%24,377
Aug 13, 202626.8527.1026.8026.9726.971.49%32,677
Aug 12, 202626.4526.6426.4226.5826.580.97%36,984
Aug 11, 202626.2826.4526.2226.3226.320.17%25,968
Aug 10, 202626.4926.5126.2826.2826.28-0.11%33,151
Aug 7, 202626.2226.5026.2226.3126.310.23%58,402
Aug 6, 202626.0526.2925.9726.2526.25-0.34%29,887
Aug 5, 202626.5526.5526.2726.3426.34-0.06%43,247
Aug 4, 202625.9826.3525.8226.3526.352.73%35,197
Aug 3, 202625.7925.8625.4225.6525.650.73%31,098
Jul 31, 202625.9525.9625.4425.4725.471.27%129,910
Jul 30, 202624.6525.1724.5125.1525.151.43%67,595
Jul 29, 202624.9025.0324.7924.7924.79-1.80%37,512
Jul 28, 202625.1525.2625.0025.2525.25-1.44%44,762
Jul 27, 202626.1126.1325.6225.6225.62-0.93%41,161
Jul 24, 202625.8826.0525.6825.8625.86-0.14%44,837
Jul 23, 202626.3726.4425.8925.8925.89-1.16%14,418
Jul 22, 202626.0326.2125.8926.2026.200.06%33,384
Jul 21, 202626.0826.2426.0126.1826.182.19%21,897
Jul 20, 202625.3725.7425.2825.6225.620.99%65,111
Jul 17, 202625.1625.4324.9025.3725.37-2.12%106,467
Jul 16, 202626.0626.0625.7625.9225.92-0.59%47,082