Singapore markets open in 6 hours 27 minutes

UBS(Lux)Fund Solutions – EURO STOXX 50 ESG UCITS ETF(EUR)A-dis (UET5.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
17.65-0.15 (-0.83%)
At close: 05:36PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202417.7417.7617.5817.6517.6522,815
20 Jun 202417.6417.8017.6417.8017.8025,405
19 Jun 202417.6717.6917.5817.5817.58144,938
18 Jun 202417.6917.6917.5617.6817.6844,478
17 Jun 202417.5117.6017.4117.5617.5659,780
14 Jun 202417.7317.7317.3217.4017.4038,807
13 Jun 202418.1218.1217.7217.7317.7322,743
12 Jun 202417.8618.1117.8618.1118.1185,611
11 Jun 202418.0818.1017.7917.8317.8361,613
10 Jun 202418.0218.0217.9218.0118.0144,554
07 Jun 202418.2118.2118.0418.1318.1333,070
06 Jun 202418.1718.2118.1318.1818.187,330
05 Jun 202417.9218.1517.9018.0518.0513,520
04 Jun 202417.9217.9217.7417.8017.80122,157
03 Jun 202418.0818.0817.9717.9917.9946,560
31 May 202417.9017.9717.8717.9117.9166,299
30 May 202417.7817.9017.7817.9017.9024,327
29 May 202418.0318.0317.8017.8317.83100,352
28 May 202418.1518.1617.8918.0418.0421,697
27 May 202418.0418.1018.0418.1018.1014,566
24 May 202417.8618.0617.8618.0418.0434,603
23 May 202418.0718.1117.9818.0318.0340,227
22 May 202418.0018.0017.9517.9817.98199,204
21 May 202418.0518.0617.9518.0218.02147,416
20 May 202418.0118.0918.0118.0918.098,326
17 May 202418.0018.0317.9618.0318.0324,195
16 May 202418.1318.1318.0318.0518.059,354
15 May 202418.1218.1418.0618.1318.1366,398
14 May 202418.0318.0718.0018.0418.0470,452
13 May 202418.0718.0718.0418.0518.052,614
10 May 202417.9918.0617.9918.0518.0523,587
09 May 202417.8117.9117.8117.9117.913,650
08 May 202417.7617.8217.7617.7917.798,054
07 May 202417.5817.7317.5617.7317.734,201
06 May 202417.4017.5117.3717.4917.492,216
03 May 202417.3517.3517.3017.3417.3411,993
02 May 202417.4117.4117.2717.2817.289,748
30 Apr 202417.5917.5917.3617.3817.3813,756
29 Apr 202417.6817.6817.5617.5617.5620,610
26 Apr 202417.4817.6117.4817.6117.6119,890
25 Apr 202417.4517.4517.2017.3417.3424,154
24 Apr 202417.5717.5717.4317.4517.4553,728
23 Apr 202417.3917.4817.3617.4817.482,843
22 Apr 202417.2917.2917.1517.2317.2318,094
19 Apr 202417.0517.1617.0317.1217.1214,318
18 Apr 202417.1517.1917.1317.1717.174,484
17 Apr 202417.1017.2217.0717.0717.0711,497
16 Apr 202417.0817.1717.0617.0817.0896,605
15 Apr 202417.3417.4817.3117.3317.3350,580
12 Apr 202417.4417.4517.1817.2217.2211,483
11 Apr 202417.3417.3817.1817.2717.2716,056
10 Apr 202417.4517.4917.2617.3617.368,416
09 Apr 202417.4517.4717.3217.3217.3236,053
08 Apr 202417.3817.5117.3817.4917.4917,864
05 Apr 202417.3517.3917.3117.3817.384,680
04 Apr 202417.5617.5917.5617.5617.564,784
03 Apr 202417.5117.5717.5117.5617.564,989
02 Apr 202417.7417.7417.4517.4717.478,502
28 Mar 202417.5917.6317.5717.5717.5715,512
27 Mar 202417.5317.6017.5317.5517.5524,793
26 Mar 202417.4617.5517.4517.5317.535,872
25 Mar 202417.4117.4717.3517.4517.4516,007
22 Mar 202417.3717.4217.3417.4117.4197,287
21 Mar 202417.4417.4517.3317.4317.4322,914
20 Mar 202417.2317.3017.2217.2517.25193,809
19 Mar 202417.1917.2817.1917.2817.282,629
18 Mar 202417.2417.2517.1917.1917.1937,691
15 Mar 202417.2317.3417.2317.2317.2333,708
14 Mar 202417.2817.3117.2017.2217.2212,471
13 Mar 202417.2317.3117.2217.2317.2319,736
12 Mar 202417.0917.1917.0317.1917.1915,082
11 Mar 202416.9917.0316.9717.0017.0029,912
08 Mar 202417.1917.2317.1417.1417.14149,612
07 Mar 202416.9417.2116.9417.2117.2138,387
06 Mar 202416.8816.9716.8816.9716.9767,402
05 Mar 202416.9116.9716.9016.9016.904,056
04 Mar 202416.9116.9616.9116.9616.966,523
01 Mar 202416.8916.8916.8116.8816.88100,552
29 Feb 202416.8716.8716.7816.8016.806,748
28 Feb 202416.8016.8016.7716.7916.7912,898
27 Feb 202416.7816.8116.7416.8116.8120,065
26 Feb 202416.7416.7616.7316.7516.7511,473
23 Feb 202416.7216.8016.7016.7716.7745,123
22 Feb 202416.7016.7816.6316.7416.7472,492
21 Feb 202416.4216.4716.3916.4616.464,891
20 Feb 202416.4016.4116.3716.3916.3915,561
19 Feb 202416.3716.4216.3716.4116.4128,940
16 Feb 202416.4316.4716.4116.4216.4211,114
15 Feb 202416.3316.3716.3116.3516.3517,607
14 Feb 202416.1816.2616.1816.2516.2543,422
13 Feb 202416.2916.2916.1616.1916.1912,855
12 Feb 202416.3216.3616.2916.3616.368,435
09 Feb 202416.1816.2616.1816.2416.2413,436
08 Feb 202416.2016.2716.1716.2216.2211,660
07 Feb 202416.2116.2116.1716.1716.1710,418
06 Feb 202416.2116.2316.1416.2316.237,793
05 Feb 202416.1116.1216.0616.1116.1123,238
02 Feb 202416.1316.1816.0916.1016.1015,496
01 Feb 202415.9216.1315.9216.0416.046,403
01 Feb 20240.0912 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...