UBS MSCI ACWI Socially Responsible UCITS ETF hEUR acc (AW1R.DE) XETRA

18.92

-0.132(-0.69%)

Updated at April 02 05:36PM

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
April 02, 2026	18.68	18.92	18.92	18.92	18.64	5,251
April 01, 2026	18.99	19.05	19.05	19.05	18.88	14,870
March 31, 2026	18.32	18.46	18.46	18.56	18.32	3,248
March 30, 2026	18.3	18.37	18.37	18.46	18.3	2,224
March 27, 2026	18.64	18.37	18.37	18.64	18.37	2,130
March 26, 2026	18.87	18.69	18.69	18.87	18.69	4,631
March 25, 2026	19.05	19.02	19.02	19.12	18.98	1,252
March 24, 2026	18.9	18.84	18.84	18.9	18.8	3,632
March 23, 2026	18.34	18.82	18.82	19.02	18.34	7,351
March 20, 2026	18.94	18.66	18.66	18.94	18.66	2,155
March 19, 2026	18.93	18.81	18.81	18.93	18.72	9,271
March 18, 2026	19.38	19.14	19.14	19.42	19.14	1,633
March 17, 2026	19.16	19.25	19.25	19.33	19.12	47,666
March 16, 2026	19.08	19.2	19.2	19.31	19.04	12,067
March 13, 2026	19	19.07	19.07	19.18	18.98	3,514
March 12, 2026	19.4	19.21	19.21	19.43	19.21	3,057
March 11, 2026	19.52	19.46	19.46	19.53	19.42	2,479
March 10, 2026	19.6	19.63	19.63	19.63	19.47	3,324
March 09, 2026	18.95	19.26	19.26	19.26	18.95	5,808
March 06, 2026	19.62	19.36	19.36	19.64	19.3	7,121
March 05, 2026	19.64	19.55	19.55	19.75	19.54	3,112
March 04, 2026	19.42	19.69	19.69	19.69	19.4	6,428
March 03, 2026	19.59	19.35	19.35	19.59	19.2	10,336
March 02, 2026	19.73	19.83	19.83	19.88	19.61	8,967
February 27, 2026	20.1	20.02	20.02	20.1	19.94	2,240
February 26, 2026	20.25	20.08	20.08	20.27	20.02	4,352
February 25, 2026	20.13	20.2	20.2	20.22	20.13	803
February 24, 2026	19.92	20.04	20.04	20.04	19.92	1,597
February 23, 2026	20.01	19.84	19.84	20.02	19.81	4,809
February 20, 2026	20.01	20.08	0	20.08	19.95	3,964
February 19, 2026	20.09	19.96	0	20.09	19.92	2,159
February 18, 2026	19.97	20.12	0	20.15	19.97	10,643
February 17, 2026	19.88	19.89	0	19.93	19.71	8,662
February 16, 2026	20.01	19.89	0	20.02	19.89	1,206
February 13, 2026	19.89	19.97	0	19.99	19.82	58,880
February 12, 2026	20.24	19.91	0	20.29	19.91	4,500
February 11, 2026	20.11	20.1	0	20.23	20.09	5,379
February 10, 2026	20.07	20.11	0	20.11	20.07	641
February 09, 2026	19.95	20.05	0	20.05	19.85	2,232
February 06, 2026	19.46	19.85	0	19.85	19.46	26,545
February 05, 2026	19.68	19.52	0	19.71	19.47	9,311
February 04, 2026	19.75	19.59	0	19.76	19.59	18,587
February 03, 2026	20.06	19.79	0	20.06	19.79	3,085
February 02, 2026	19.69	19.99	0	19.99	19.69	3,904
January 30, 2026	19.82	19.91	0	19.97	19.82	467
January 29, 2026	20.09	19.84	0	20.13	19.79	13,360
January 28, 2026	20.18	20.05	0	20.18	20.04	10,363
January 27, 2026	20.05	20.05	0	20.06	20.02	1,424
January 26, 2026	19.96	19.98	0	19.99	19.89	1,276
January 23, 2026	20.05	19.99	0	20.05	19.97	1,108
January 22, 2026	20.03	20.08	0	20.1	20.03	4,187
January 21, 2026	19.73	19.85	0	19.88	19.64	6,107
January 20, 2026	19.83	19.81	0	19.83	19.68	16,608
January 19, 2026	19.94	19.9	0	19.98	19.88	2,538
January 16, 2026	20.16	20.09	0	20.16	20.03	19,115
January 15, 2026	19.96	20.18	0	20.18	19.96	1,807
January 14, 2026	20.02	19.87	0	20.02	19.85	17,579
January 13, 2026	20.04	20.07	0	20.07	20.02	17,983
January 12, 2026	19.93	20.02	0	20.02	19.87	3,340
January 09, 2026	19.75	19.94	0	19.94	19.75	6,008