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
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
November 21, 2025	20.52	20.53	20.53	20.53	20.49	500
November 20, 2025	20.81	20.71	20.71	20.81	20.71	500
November 19, 2025	20.45	20.59	20.59	20.59	20.45	1,908
November 18, 2025	20.43	20.64	20.64	20.64	20.43	1,908
November 17, 2025	21.05	20.96	20.96	21.05	20.94	1,014
November 14, 2025	21	21.15	21.15	21.15	20.88	32
November 13, 2025	21.25	20.97	20.97	21.25	20.97	50
November 12, 2025	21.15	21.25	21.25	21.28	21.15	470
November 11, 2025	21.08	21.07	21.07	21.08	21.07	218
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

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