UBS MSCI Japan Climate Paris Aligned UCITS ETF ir-hEUR acc (AW1Q.DE) XETRA

21.54

-0.21(-0.97%)

Updated at March 13 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	21.38	21.54	21.54	21.66	21.38	45
March 12, 2026	21.96	21.75	21.75	21.96	21.75	9
March 11, 2026	22.08	21.94	21.94	22.08	21.94	967
March 10, 2026	22.13	22.31	22.31	22.33	22.02	8,421
March 09, 2026	21.38	21.69	21.69	21.69	21.38	758
March 06, 2026	22.18	21.74	21.74	22.18	21.72	269
March 05, 2026	22.03	21.84	21.84	22.27	21.84	269
March 04, 2026	21.93	22.42	22.42	22.5	21.93	269
March 03, 2026	22.19	21.54	21.54	22.19	21.49	486
March 02, 2026	22.8	22.77	22.77	22.8	22.69	486
February 27, 2026	23.65	23.38	23.38	23.65	23.38	4
February 26, 2026	23.37	23.44	23.44	23.5	23.37	506
February 25, 2026	23.2	23.44	23.44	23.44	23.2	506
February 24, 2026	22.7	22.87	22.87	22.87	22.6	79
February 23, 2026	22.64	22.57	22.57	22.67	22.57	4
February 20, 2026	22.52	22.65	0	22.65	22.52	4
February 19, 2026	22.74	22.53	0	22.74	22.53	4
February 18, 2026	22.5	22.65	0	22.65	22.5	110
February 17, 2026	22.4	22.51	0	22.51	22.4	110
February 16, 2026	22.61	22.54	0	22.61	22.54	110
February 13, 2026	22.62	22.75	0	22.75	22.58	63
February 12, 2026	22.89	22.63	0	22.91	22.63	4
February 11, 2026	23.16	23.13	0	23.16	23.1	4
February 10, 2026	23.02	23.1	0	23.14	23.02	514
February 09, 2026	22.57	22.74	0	22.74	22.51	514
February 06, 2026	21.8	22.33	0	22.33	21.8	1,729
February 05, 2026	21.83	21.8	0	21.9	21.8	1,729
February 04, 2026	21.84	22.05	0	22.12	21.84	1,729
February 03, 2026	22.12	21.88	0	22.12	21.88	101
February 02, 2026	21.55	21.85	0	21.85	21.55	486
January 30, 2026	21.69	21.77	0	21.85	21.67	1,423
January 29, 2026	21.73	21.54	0	21.75	21.4	6,153
January 28, 2026	21.82	21.8	0	21.82	21.59	162
January 27, 2026	21.84	21.78	0	21.84	21.77	162
January 26, 2026	21.88	21.67	0	21.88	21.67	1
January 23, 2026	22.06	21.95	0	22.06	21.92	656
January 22, 2026	22.05	22.11	0	22.11	22.05	32
January 21, 2026	21.78	21.83	0	21.83	21.69	15
January 20, 2026	21.84	21.73	0	21.84	21.67	726
January 19, 2026	22.12	22.1	0	22.12	22.1	972
January 16, 2026	22.29	22.18	0	22.29	22.18	972
January 15, 2026	22.44	22.41	0	22.55	22.41	972
January 14, 2026	22.54	22.47	0	22.54	22.41	3
January 13, 2026	22.37	22.41	0	22.47	22.37	4
January 12, 2026	22.51	22.59	0	22.6	22.51	17
January 09, 2026	21.84	22.41	0	22.41	21.84	98
January 08, 2026	21.7	21.79	0	21.79	21.7	98
January 07, 2026	21.75	21.9	0	21.9	21.75	828
January 06, 2026	21.9	21.69	0	21.9	21.67	828
January 05, 2026	21.59	21.77	0	21.77	21.59	368
January 02, 2026	21.45	21.3	0	21.53	21.3	368
December 30, 2025	21.2	21.29	0	21.29	21.2	75
December 29, 2025	21.23	21.19	0	21.24	21.19	22
December 23, 2025	21.22	21.25	0	21.25	21.22	406
December 22, 2025	21.14	21.09	0	21.14	21.08	406
December 19, 2025	21.14	21.34	0	21.34	21.14	132
December 18, 2025	20.97	21.03	0	21.03	20.94	132
December 17, 2025	21.08	20.94	0	21.08	20.94	132
December 16, 2025	21.05	21.09	0	21.1	21.05	176
December 15, 2025	21.33	21.3	0	21.4	21.3	176