UBS (Irl) ETF plc - UBS MSCI Japan Climate Paris Aligned UCITS ETF Accum ir-h EUR - AW1Q.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	21.11	21.12	21.12	21.12	21.11	566
November 07, 2025	20.95	20.7	20.7	20.95	20.7	566
November 06, 2025	20.91	20.74	20.74	20.96	20.74	1,210
November 05, 2025	20.7	20.92	20.92	20.92	20.69	235
November 04, 2025	20.93	20.95	20.95	20.95	20.89	235
November 03, 2025	21.23	21.25	21.25	21.28	21.23	235
October 31, 2025	21.28	21.21	21.21	21.33	21.21	2,821
October 30, 2025	21	21.03	21.03	21.07	21	486
October 29, 2025	21	20.99	20.99	21.06	20.99	486
October 28, 2025	20.78	20.87	20.87	20.88	20.78	2,206
October 27, 2025	20.91	20.86	20.86	20.91	20.86	11
October 24, 2025	20.51	20.63	20.63	20.63	20.51	11
October 23, 2025	20.42	20.46	20.46	20.46	20.42	11
October 22, 2025	20.56	20.42	20.42	20.56	20.42	111
October 21, 2025	20.55	20.67	20.67	20.67	20.55	1,274
October 20, 2025	20.58	20.74	20.74	20.74	20.58	1,274
October 17, 2025	19.9	20.11	20.11	20.15	19.9	1,274
October 16, 2025	20.27	20.24	20.24	20.3	20.24	1,705
October 15, 2025	20.11	20.25	20.25	20.25	20.11	1,705
October 14, 2025	19.77	19.98	19.98	19.98	19.77	1,705
October 13, 2025	19.87	19.95	19.95	19.95	19.85	1,370
October 10, 2025	20.19	19.86	19.86	20.19	19.86	456
October 09, 2025	20.56	20.59	20.59	20.59	20.56	486
October 08, 2025	20.3	20.37	20.37	20.38	20.3	486
October 07, 2025	20.35	20.34	20.34	20.43	20.34	158
October 06, 2025	20.43	20.63	20.63	20.63	20.41	735
October 03, 2025	19.58	19.73	19.73	19.73	19.58	142
October 02, 2025	19.25	19.24	19.24	19.27	19.24	142
October 01, 2025	19.05	19.17	19.17	19.17	19.04	142
September 30, 2025	19.23	19.05	19.05	19.23	19.05	764
September 29, 2025	19.33	19.39	19.39	19.39	19.25	15
September 26, 2025	19.33	19.31	19.31	19.41	19.31	980
September 25, 2025	19.47	19.44	19.44	19.47	19.44	170
September 24, 2025	19.5	19.55	19.55	19.55	19.5	170
September 23, 2025	19.53	19.52	19.52	19.53	19.52	170
September 22, 2025	19.46	19.45	19.45	19.46	19.44	170
September 19, 2025	19.3	19.38	19.38	19.43	19.3	1
September 18, 2025	19.56	19.69	19.69	19.69	19.56	1
September 17, 2025	19.36	19.36	19.36	19.36	19.34	1
September 16, 2025	19.43	19.34	19.34	19.43	19.34	1
September 15, 2025	19.41	19.36	19.36	19.41	19.34	100
September 12, 2025	19.39	19.32	19.32	19.4	19.32	80
September 11, 2025	19.29	19.41	19.41	19.41	19.29	80
September 10, 2025	19.1	19.1	19.1	19.1	19.09	105
September 09, 2025	19.03	18.91	18.91	19.03	18.89	14
September 08, 2025	19.01	19.17	19.17	19.17	19.01	4
September 05, 2025	18.78	18.65	18.65	18.79	18.65	4
September 04, 2025	18.68	18.77	18.77	18.77	18.65	4
September 03, 2025	18.46	18.46	18.46	18.51	18.46	4
September 02, 2025	18.53	18.35	18.35	18.53	18.35	4
September 01, 2025	18.51	18.57	18.57	18.57	18.51	4
August 29, 2025	18.6	18.4	18.4	18.6	18.4	4
August 28, 2025	18.75	18.72	18.72	18.8	18.67	292
August 27, 2025	18.59	18.57	18.57	18.59	18.53	142
August 26, 2025	18.5	18.55	18.55	18.55	18.5	142
August 25, 2025	18.79	18.74	18.74	18.79	18.74	142
August 22, 2025	18.76	18.85	18.85	18.85	18.76	588
August 21, 2025	18.76	18.79	18.79	18.79	18.76	588
August 20, 2025	18.98	18.88	18.88	18.98	18.88	588
August 19, 2025	19.17	19.16	19.16	19.23	19.16	588

UBS (Irl) ETF plc - UBS MSCI Japan Climate Paris Aligned UCITS ETF Accum ir-h EUR (AW1Q.DE) XETRA