UBS MSCI ACWI Socially Responsible UCITS ETF Accum h EUR - AW1R.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	19.96	20.18	20.18	20.18	19.96	1,807
January 14, 2026	20.02	19.87	19.87	20.02	19.85	17,579
January 13, 2026	20.04	20.07	20.07	20.07	20.02	17,983
January 12, 2026	19.93	20.02	20.02	20.02	19.87	3,340
January 09, 2026	19.75	19.94	19.94	19.94	19.75	6,008
January 08, 2026	19.73	19.71	19.71	19.76	19.71	1,600
January 07, 2026	19.87	19.84	19.84	19.89	19.75	2,059
January 06, 2026	19.78	19.85	19.85	19.85	19.75	14,586
January 05, 2026	19.6	19.85	19.85	19.85	19.6	8,412
January 02, 2026	19.6	19.52	19.52	19.62	19.48	28,886
December 30, 2025	19.49	19.54	19.54	19.55	19.49	4,730
December 29, 2025	19.58	19.46	19.46	19.58	19.46	3,743
December 23, 2025	19.47	19.48	19.48	19.49	19.44	1,752
December 22, 2025	19.41	19.45	19.45	19.45	19.39	3,811
December 19, 2025	19.25	19.35	19.35	19.35	19.24	4,496
December 18, 2025	19.08	19.28	19.28	19.28	19.08	8,150
December 17, 2025	19.29	19.07	19.07	19.34	19.07	1,708
December 16, 2025	19.2	19.22	19.22	19.29	19.2	6,293
December 15, 2025	19.37	19.33	19.33	19.43	19.28	9,675
December 12, 2025	19.56	19.27	19.27	19.56	19.27	3,125
December 11, 2025	19.42	19.47	19.47	19.52	19.42	5,928
December 10, 2025	19.41	19.41	19.41	19.41	19.38	3,034
December 09, 2025	19.43	19.36	19.36	19.43	19.36	5,611
December 08, 2025	19.53	19.38	19.38	19.53	19.38	2,789
December 05, 2025	19.41	19.48	19.48	19.48	19.39	413
December 04, 2025	19.34	19.35	19.35	19.35	19.33	4,979
December 03, 2025	19.22	19.24	19.24	19.24	19.14	4,895
December 02, 2025	19.12	19.13	19.13	19.22	19.12	7,290
December 01, 2025	19.13	19.21	19.21	19.21	19.05	27,310
November 28, 2025	19.15	19.23	19.23	19.23	19.15	145
November 27, 2025	19.14	19.14	19.14	19.16	19.14	1,388
November 26, 2025	19.03	19.17	19.17	19.17	19.02	7,074
November 25, 2025	18.78	18.84	18.84	18.84	18.7	1,929
November 24, 2025	18.57	18.79	18.79	18.79	18.53	914
November 21, 2025	18.38	18.46	18.46	18.46	18.27	8,042
November 20, 2025	18.91	18.76	18.76	19	18.76	4,817
November 19, 2025	18.56	18.61	18.61	18.76	18.56	5,228
November 18, 2025	18.64	18.61	18.61	18.65	18.48	4,897
November 17, 2025	19.04	18.94	18.94	19.05	18.87	2,708
November 14, 2025	18.92	19.04	19.04	19.04	18.73	2,966
November 13, 2025	19.4	19.08	19.08	19.4	19.08	2,012
November 12, 2025	19.38	19.4	19.4	19.44	19.37	2,453
November 11, 2025	19.27	19.25	19.25	19.3	19.23	3,361
November 10, 2025	19.2	19.14	19.14	19.24	19.14	12,344
November 07, 2025	19.13	18.8	18.8	19.13	18.8	6,288
November 06, 2025	19.33	19.02	19.02	19.38	19.02	3,345
November 05, 2025	19.14	19.3	19.3	19.3	19.11	2,465
November 04, 2025	19.3	19.33	19.33	19.37	19.27	20,544
November 03, 2025	19.49	19.46	19.46	19.56	19.46	7,095
October 31, 2025	19.48	19.44	19.44	19.53	19.43	6,029
October 30, 2025	19.61	19.52	19.52	19.66	19.49	30,827
October 29, 2025	19.65	19.61	19.61	19.66	19.6	1,668
October 28, 2025	19.54	19.6	19.6	19.6	19.52	3,690
October 27, 2025	19.55	19.54	19.54	19.57	19.5	3,745
October 24, 2025	19.35	19.47	19.47	19.47	19.32	20,576
October 23, 2025	19.16	19.19	19.19	19.19	19.11	1,743
October 22, 2025	19.29	19.14	19.14	19.29	19.14	4,508
October 21, 2025	19.26	19.33	19.33	19.33	19.25	1,774
October 20, 2025	19.24	19.29	19.29	19.32	19.18	20,484
October 17, 2025	18.84	18.97	18.97	19.02	18.8	16,552

UBS MSCI ACWI Socially Responsible UCITS ETF Accum h EUR (AW1R.DE) XETRA