UBS MSCI EM Soc Responsible UCITS ETF USD dis

UEF5
🏛️ germany →
14.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 11.55 11.55 11.46 11.54 0.0M
2023-12-28 11.49 11.54 11.44 11.54 0.2M
2023-12-27 11.33 11.44 11.33 11.35 0.0M
2023-12-22 11.18 11.28 11.16 11.28 0.1M
2023-12-21 11.29 11.32 11.24 11.32 0.1M
2023-12-20 11.36 11.36 11.27 11.28 0.0M
2023-12-19 11.28 11.37 11.28 11.37 0.0M
2023-12-18 11.34 11.38 11.27 11.27 0.0M
2023-12-15 11.35 11.45 11.35 11.45 0.0M
2023-12-14 11.29 11.34 11.27 11.34 0.0M
2023-12-13 11.10 11.13 11.05 11.05 0.1M
2023-12-12 11.18 11.19 11.09 11.12 0.1M
2023-12-11 11.15 11.20 11.12 11.17 0.0M
2023-12-08 11.20 11.21 11.16 11.16 0.0M
2023-12-07 11.10 11.19 11.10 11.16 0.0M
2023-12-06 11.17 11.21 11.16 11.19 0.1M
2023-12-05 11.06 11.08 11.03 11.08 0.0M
2023-12-04 11.20 11.20 11.14 11.14 0.0M
2023-12-01 11.13 11.24 11.13 11.24 0.0M
2023-11-30 11.18 11.22 11.15 11.22 0.0M
2023-11-29 11.16 11.20 11.14 11.15 0.0M
2023-11-28 11.25 11.26 11.20 11.26 0.0M
2023-11-27 11.22 11.24 11.19 11.20 0.3M
2023-11-24 11.26 11.27 11.23 11.27 0.1M
2023-11-23 11.35 11.39 11.35 11.36 0.0M
2023-11-22 11.34 11.38 11.34 11.36 0.2M
2023-11-21 11.33 11.36 11.31 11.35 0.2M
2023-11-20 11.32 11.38 11.31 11.38 0.0M
2023-11-17 11.32 11.35 11.30 11.30 0.0M
2023-11-16 11.35 11.38 11.27 11.30 0.0M
2023-11-15 11.38 11.48 11.38 11.46 0.0M
2023-11-14 11.16 11.30 11.13 11.29 0.1M
2023-11-13 11.16 11.23 11.16 11.23 0.0M
2023-11-10 11.17 11.17 11.09 11.17 0.1M
2023-11-09 11.24 11.25 11.20 11.25 0.0M
2023-11-08 11.26 11.29 11.23 11.26 0.0M
2023-11-07 11.27 11.33 11.25 11.33 0.0M
2023-11-06 11.39 11.40 11.33 11.36 0.1M
2023-11-03 11.16 11.27 11.14 11.27 0.1M
2023-11-02 10.97 11.09 10.97 11.09 0.1M
2023-11-01 10.82 10.89 10.78 10.89 0.1M
2023-10-31 10.78 10.81 10.77 10.80 0.0M
2023-10-30 10.95 10.96 10.86 10.87 0.0M
2023-10-27 10.89 10.93 10.81 10.81 0.2M
2023-10-26 10.75 10.82 10.72 10.82 0.2M
2023-10-25 10.89 10.92 10.84 10.89 0.2M
2023-10-24 10.79 10.97 10.77 10.97 0.0M
2023-10-23 10.76 10.76 10.70 10.75 0.0M
2023-10-20 10.91 10.91 10.84 10.85 0.0M
2023-10-19 11.04 11.04 10.98 11.00 0.0M
2023-10-18 11.15 11.16 11.07 11.09 0.1M
2023-10-17 11.23 11.23 11.16 11.22 0.0M
2023-10-16 11.21 11.29 11.15 11.29 0.0M
2023-10-13 11.24 11.26 11.20 11.23 0.0M
2023-10-12 11.33 11.34 11.24 11.24 0.0M
2023-10-11 11.24 11.29 11.21 11.27 0.2M
2023-10-10 11.03 11.17 11.03 11.17 0.1M
2023-10-09 11.02 11.02 10.91 10.99 0.0M
2023-10-06 11.03 11.03 10.95 11.03 0.0M
2023-10-05 10.93 10.95 10.89 10.93 0.0M
2023-10-04 10.92 10.96 10.90 10.90 0.1M
2023-10-03 11.08 11.08 11.00 11.01 0.0M
2023-10-02 11.16 11.16 11.06 11.12 0.1M
2023-09-29 11.18 11.18 11.08 11.09 0.1M
2023-09-28 11.06 11.07 11.02 11.07 0.0M
2023-09-27 11.08 11.15 11.08 11.14 0.0M
2023-09-26 11.11 11.15 11.08 11.12 0.0M
2023-09-25 11.19 11.25 11.16 11.25 0.1M
2023-09-22 11.22 11.30 11.22 11.25 0.1M
2023-09-21 11.18 11.18 11.09 11.11 0.0M
2023-09-20 11.23 11.34 11.23 11.32 0.0M
2023-09-19 11.34 11.35 11.27 11.29 0.0M
2023-09-18 11.42 11.42 11.37 11.39 0.0M
2023-09-15 11.51 11.52 11.41 11.44 0.0M
2023-09-14 11.34 11.45 11.33 11.45 0.0M
2023-09-13 11.23 11.32 11.23 11.32 0.0M
2023-09-12 11.29 11.32 11.27 11.32 0.0M
2023-09-11 11.27 11.29 11.22 11.22 0.0M
2023-09-08 11.16 11.19 11.14 11.18 0.0M
2023-09-07 11.17 11.22 11.16 11.18 0.0M
2023-09-06 11.25 11.29 11.25 11.29 0.0M
2023-09-05 11.27 11.37 11.27 11.36 0.0M
2023-09-04 11.41 11.43 11.38 11.38 0.0M
2023-09-01 11.27 11.42 11.27 11.38 0.0M
2023-08-31 11.31 11.32 11.26 11.29 0.0M
2023-08-30 11.34 11.35 11.31 11.34 0.0M
2023-08-29 11.42 11.44 11.38 11.44 0.0M
2023-08-28 11.32 11.40 11.29 11.40 0.1M
2023-08-25 11.25 11.29 11.22 11.29 0.0M
2023-08-24 11.38 11.39 11.27 11.27 0.0M
2023-08-23 11.13 11.26 11.13 11.26 0.1M
2023-08-22 11.08 11.15 11.08 11.09 0.1M
2023-08-21 11.00 11.04 11.00 11.00 0.0M
2023-08-18 11.07 11.08 10.98 11.04 0.0M
2023-08-17 11.20 11.22 11.13 11.15 0.0M
2023-08-16 11.18 11.18 11.11 11.15 0.1M
2023-08-15 11.26 11.26 11.12 11.17 0.0M
2023-08-14 11.25 11.26 11.21 11.26 0.0M
2023-08-11 11.39 11.39 11.27 11.27 0.0M
2023-08-10 11.45 11.53 11.45 11.48 0.0M
2023-08-09 11.50 11.53 11.41 11.42 0.0M
2023-08-08 11.49 11.49 11.38 11.42 0.0M
2023-08-07 11.82 11.83 11.72 11.75 0.1M
2023-08-04 11.78 11.80 11.70 11.79 0.0M
2023-08-03 11.78 11.78 11.71 11.77 0.0M
2023-08-02 11.76 11.83 11.73 11.73 0.1M
2023-08-01 12.04 12.08 11.99 12.00 0.0M
2023-07-31 12.05 12.05 12.00 12.04 0.0M
2023-07-28 11.96 12.03 11.96 12.03 0.0M
2023-07-27 11.78 11.91 11.78 11.91 0.0M
2023-07-26 11.65 11.75 11.63 11.75 0.0M
2023-07-25 11.62 11.74 11.62 11.72 0.0M
2023-07-24 11.37 11.62 11.37 11.62 0.0M
2023-07-21 11.45 11.47 11.43 11.47 0.0M
2023-07-20 11.44 11.47 11.40 11.45 0.1M
2023-07-19 11.50 11.53 11.45 11.52 0.2M
2023-07-18 11.48 11.54 11.47 11.52 0.4M
2023-07-17 11.44 11.48 11.42 11.47 0.0M
2023-07-14 11.50 11.53 11.46 11.48 0.2M
2023-07-13 11.45 11.53 11.45 11.51 0.0M
2023-07-12 11.30 11.45 11.30 11.45 0.1M
2023-07-11 11.29 11.34 11.28 11.28 0.0M
2023-07-10 11.15 11.22 11.15 11.22 0.0M
2023-07-07 11.17 11.31 11.17 11.31 0.1M
2023-07-06 11.38 11.39 11.22 11.23 0.0M
2023-07-05 11.50 11.52 11.45 11.50 0.1M
2023-07-04 11.62 11.62 11.56 11.60 0.0M
2023-07-03 11.51 11.55 11.50 11.51 0.0M
2023-06-30 11.33 11.39 11.33 11.38 0.2M
2023-06-29 11.29 11.31 11.27 11.31 0.0M
2023-06-28 11.29 11.35 11.28 11.33 0.0M
2023-06-27 11.35 11.37 11.29 11.34 0.0M
2023-06-26 11.31 11.33 11.27 11.33 0.2M
2023-06-23 11.27 11.35 11.22 11.26 0.1M
2023-06-22 11.37 11.39 11.27 11.37 0.1M
2023-06-21 11.47 11.52 11.44 11.44 0.0M
2023-06-20 11.59 11.63 11.55 11.56 0.0M
2023-06-19 11.68 11.77 11.68 11.77 0.0M
2023-06-16 11.80 11.84 11.75 11.78 0.1M
2023-06-15 11.86 11.87 11.79 11.82 0.0M
2023-06-14 11.73 11.82 11.72 11.82 0.0M
2023-06-13 11.75 11.82 11.72 11.82 0.0M
2023-06-12 11.67 11.71 11.65 11.71 0.0M
2023-06-09 11.60 11.70 11.59 11.68 0.0M
2023-06-08 11.52 11.55 11.51 11.52 0.0M
2023-06-07 11.56 11.63 11.55 11.63 0.0M
2023-06-06 11.39 11.55 11.39 11.55 0.0M
2023-06-05 11.44 11.46 11.40 11.46 0.0M
2023-06-02 11.34 11.48 11.33 11.47 0.0M
2023-06-01 11.21 11.25 11.14 11.25 0.0M
2023-05-31 11.15 11.22 11.10 11.10 0.0M
2023-05-30 11.32 11.32 11.21 11.21 0.0M
2023-05-29 11.33 11.33 11.26 11.26 0.0M
2023-05-26 11.24 11.36 11.22 11.35 0.0M
2023-05-25 11.22 11.24 11.17 11.19 0.0M
2023-05-24 11.21 11.21 11.14 11.17 0.0M
2023-05-23 11.25 11.30 11.23 11.30 0.0M
2023-05-22 11.34 11.35 11.29 11.35 0.0M
2023-05-19 11.26 11.29 11.23 11.25 0.0M
2023-05-18 11.23 11.26 11.22 11.26 0.0M
2023-05-17 11.17 11.20 11.16 11.20 0.0M
2023-05-16 11.15 11.22 11.15 11.20 0.0M
2023-05-15 11.16 11.19 11.09 11.18 0.0M
2023-05-12 10.99 11.05 10.96 11.03 0.0M
2023-05-11 11.07 11.10 10.99 11.02 0.0M
2023-05-10 11.04 11.09 11.01 11.05 0.1M
2023-05-09 11.03 11.08 11.02 11.05 0.0M
2023-05-08 11.09 11.11 11.06 11.11 0.0M
2023-05-05 10.97 11.06 10.97 11.06 0.0M
2023-05-04 10.92 10.96 10.89 10.94 0.1M
2023-05-03 10.86 10.91 10.86 10.89 0.1M
2023-05-02 11.02 11.04 10.88 10.88 0.0M
2023-04-28 10.93 11.01 10.91 10.97 0.1M
2023-04-27 10.83 10.93 10.82 10.93 0.0M
2023-04-26 10.87 10.87 10.75 10.81 0.0M
2023-04-25 10.79 10.82 10.76 10.82 0.1M
2023-04-24 10.96 10.98 10.91 10.97 0.3M
2023-04-21 11.05 11.05 10.97 11.00 0.0M
2023-04-20 11.10 11.16 11.07 11.13 0.0M
2023-04-19 11.15 11.15 11.08 11.11 0.1M
2023-04-18 11.25 11.30 11.21 11.24 0.0M
2023-04-17 11.24 11.29 11.23 11.27 0.1M
2023-04-14 11.19 11.22 11.17 11.20 0.0M
2023-04-13 11.20 11.20 11.15 11.19 0.0M
2023-04-12 11.21 11.28 11.14 11.16 0.0M
2023-04-11 11.27 11.31 11.27 11.31 0.0M
2023-04-06 11.15 11.16 11.11 11.16 0.0M
2023-04-05 11.25 11.25 11.13 11.15 0.1M
2023-04-04 11.27 11.29 11.20 11.21 0.0M
2023-04-03 11.31 11.33 11.27 11.30 0.0M
2023-03-31 11.30 11.39 11.30 11.39 0.1M
2023-03-30 11.31 11.33 11.25 11.31 0.1M
2023-03-29 11.22 11.29 11.22 11.27 0.0M
2023-03-28 11.21 11.25 11.17 11.23 0.0M
2023-03-27 11.27 11.27 11.12 11.17 0.0M
2023-03-24 11.23 11.24 11.17 11.24 0.0M
2023-03-23 11.21 11.29 11.19 11.28 0.0M
2023-03-22 11.12 11.19 11.11 11.16 0.0M
2023-03-21 11.06 11.07 11.01 11.04 0.0M
2023-03-20 10.98 11.05 10.93 11.01 0.0M
2023-03-17 11.14 11.18 11.04 11.05 0.1M
2023-03-16 11.04 11.13 10.97 11.11 0.2M
2023-03-15 11.01 11.03 10.94 10.96 0.2M
2023-03-14 11.02 11.13 10.97 11.11 0.1M
2023-03-13 11.24 11.24 11.05 11.12 0.0M
2023-03-10 11.25 11.32 11.21 11.32 0.1M
2023-03-09 11.46 11.46 11.42 11.45 0.0M
2023-03-08 11.50 11.59 11.47 11.57 0.0M
2023-03-07 11.63 11.66 11.55 11.61 0.0M
2023-03-06 11.69 11.70 11.67 11.69 0.0M
2023-03-03 11.65 11.74 11.63 11.74 0.0M
2023-03-02 11.53 11.62 11.53 11.62 0.0M
2023-03-01 11.65 11.65 11.57 11.59 0.0M
2023-02-28 11.38 11.44 11.36 11.43 0.0M
2023-02-27 11.49 11.49 11.43 11.45 0.0M
2023-02-24 11.51 11.56 11.43 11.45 0.0M
2023-02-23 11.67 11.73 11.65 11.67 0.0M
2023-02-22 11.57 11.61 11.52 11.61 0.0M
2023-02-21 11.67 11.70 11.61 11.61 0.1M
2023-02-20 11.78 11.79 11.74 11.77 0.0M
2023-02-17 11.70 11.72 11.66 11.66 0.0M
2023-02-16 11.84 11.84 11.74 11.80 0.0M
2023-02-15 11.70 11.76 11.68 11.76 0.0M
2023-02-14 11.86 11.90 11.81 11.84 0.0M
2023-02-13 11.88 11.92 11.86 11.90 0.0M
2023-02-10 11.88 11.92 11.85 11.91 0.0M
2023-02-09 12.01 12.04 11.96 11.98 0.0M
2023-02-08 11.99 12.00 11.89 11.89 0.0M
2023-02-07 12.00 12.00 11.92 11.97 0.1M
2023-02-06 11.95 11.97 11.84 11.97 0.0M
2023-02-03 12.07 12.08 12.03 12.08 0.0M
2023-02-02 12.01 12.14 12.01 12.14 0.0M
2023-02-01 12.06 12.11 12.00 12.05 0.0M
2023-01-31 12.08 12.08 11.99 12.08 0.1M
2023-01-30 12.16 12.21 12.09 12.21 0.0M
2023-01-27 12.27 12.30 12.23 12.29 0.0M
2023-01-26 12.27 12.29 12.21 12.28 0.0M
2023-01-25 12.20 12.20 12.06 12.13 0.1M
2023-01-24 12.20 12.22 12.10 12.21 0.0M
2023-01-23 12.09 12.30 12.06 12.26 0.0M
2023-01-20 11.98 12.08 11.94 12.05 0.1M
2023-01-19 11.99 11.99 11.86 11.93 0.0M
2023-01-18 12.03 12.03 11.96 11.96 0.0M
2023-01-17 11.92 12.00 11.90 12.00 0.1M
2023-01-16 12.02 12.02 11.96 11.99 0.0M
2023-01-13 11.98 12.03 11.98 12.03 0.0M
2023-01-12 11.96 12.01 11.95 11.97 0.0M
2023-01-11 11.94 11.98 11.90 11.98 0.0M
2023-01-10 11.95 11.97 11.89 11.94 0.1M
2023-01-09 11.99 12.01 11.94 12.00 0.0M
2023-01-06 11.82 11.95 11.81 11.95 0.0M
2023-01-05 11.73 11.87 11.73 11.84 0.0M
2023-01-04 11.64 11.75 11.63 11.75 0.0M
2023-01-03 11.51 11.63 11.51 11.58 0.0M
2023-01-02 11.36 11.41 11.34 11.41 0.0M