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
February 20, 2026	22.52	22.65	22.65	22.65	22.52	4
February 19, 2026	22.74	22.53	22.53	22.74	22.53	4
February 18, 2026	22.5	22.65	22.65	22.65	22.5	110
February 17, 2026	22.4	22.51	22.51	22.51	22.4	110
February 16, 2026	22.61	22.54	22.54	22.61	22.54	110
February 13, 2026	22.62	22.75	22.75	22.75	22.58	63
February 12, 2026	22.89	22.63	22.63	22.91	22.63	4
February 11, 2026	23.16	23.13	23.13	23.16	23.1	4
February 10, 2026	23.02	23.1	23.1	23.14	23.02	514
February 09, 2026	22.57	22.74	22.74	22.74	22.51	514
February 06, 2026	21.8	22.33	22.33	22.33	21.8	1,729
February 05, 2026	21.83	21.8	21.8	21.9	21.8	1,729
February 04, 2026	21.84	22.05	22.05	22.12	21.84	1,729
February 03, 2026	22.12	21.88	21.88	22.12	21.88	101
February 02, 2026	21.55	21.85	21.85	21.85	21.55	486
January 30, 2026	21.69	21.77	21.77	21.85	21.67	1,423
January 29, 2026	21.73	21.54	21.54	21.75	21.4	6,153
January 28, 2026	21.82	21.8	21.8	21.82	21.59	162
January 27, 2026	21.84	21.78	21.78	21.84	21.77	162
January 26, 2026	21.88	21.67	21.67	21.88	21.67	1
January 23, 2026	22.06	21.95	21.95	22.06	21.92	656
January 22, 2026	22.05	22.11	22.11	22.11	22.05	32
January 21, 2026	21.78	21.83	21.83	21.83	21.69	15
January 20, 2026	21.84	21.73	21.73	21.84	21.67	726
January 19, 2026	22.12	22.1	22.1	22.12	22.1	972
January 16, 2026	22.29	22.18	22.18	22.29	22.18	972
January 15, 2026	22.44	22.41	22.41	22.55	22.41	972
January 14, 2026	22.54	22.47	22.47	22.54	22.41	3
January 13, 2026	22.37	22.41	22.41	22.47	22.37	4
January 12, 2026	22.51	22.59	22.59	22.6	22.51	17
January 09, 2026	21.84	22.41	22.41	22.41	21.84	98
January 08, 2026	21.7	21.79	21.79	21.79	21.7	98
January 07, 2026	21.75	21.9	21.9	21.9	21.75	828
January 06, 2026	21.9	21.69	21.69	21.9	21.67	828
January 05, 2026	21.59	21.77	21.77	21.77	21.59	368
January 02, 2026	21.45	21.3	21.3	21.53	21.3	368
December 30, 2025	21.2	21.29	21.29	21.29	21.2	75
December 29, 2025	21.23	21.19	21.19	21.24	21.19	22
December 23, 2025	21.22	21.25	21.25	21.25	21.22	406
December 22, 2025	21.14	21.09	21.09	21.14	21.08	406
December 19, 2025	21.14	21.34	21.34	21.34	21.14	132
December 18, 2025	20.97	21.03	21.03	21.03	20.94	132
December 17, 2025	21.08	20.94	20.94	21.08	20.94	132
December 16, 2025	21.05	21.09	21.09	21.1	21.05	176
December 15, 2025	21.33	21.3	21.3	21.4	21.3	176
December 12, 2025	21.32	21.12	21.12	21.32	21.12	37
December 11, 2025	21.03	21.18	21.18	21.18	20.95	1,033
December 10, 2025	21.21	21.19	21.19	21.21	21.15	1,813
December 09, 2025	21.29	21.32	21.32	21.32	21.26	1,813
December 08, 2025	21.17	21.05	21.05	21.17	21.05	59
December 05, 2025	21.05	21.1	21.1	21.12	21.05	50
December 04, 2025	21.32	21.14	21.14	21.32	21.14	36
December 03, 2025	20.87	20.79	20.79	20.87	20.79	36
December 02, 2025	20.82	20.81	20.81	20.89	20.81	36
December 01, 2025	20.78	20.83	20.83	20.83	20.73	47
November 28, 2025	21.03	21.01	21.01	21.03	21.01	3,666
November 27, 2025	21.09	21.04	21.04	21.09	21.04	3,666
November 26, 2025	21.07	21.15	21.15	21.15	20.99	3,666
November 25, 2025	20.64	20.82	20.82	20.82	20.6	1,458
November 24, 2025	20.74	20.85	20.85	20.85	20.69	500

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