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
February 20, 2026	20.01	20.08	20.08	20.08	19.95	3,964
February 19, 2026	20.09	19.96	19.96	20.09	19.92	2,159
February 18, 2026	19.97	20.12	20.12	20.15	19.97	10,643
February 17, 2026	19.88	19.89	19.89	19.93	19.71	8,662
February 16, 2026	20.01	19.89	19.89	20.02	19.89	1,206
February 13, 2026	19.89	19.97	19.97	19.99	19.82	58,880
February 12, 2026	20.24	19.91	19.91	20.29	19.91	4,500
February 11, 2026	20.11	20.1	20.1	20.23	20.09	5,379
February 10, 2026	20.07	20.11	20.11	20.11	20.07	641
February 09, 2026	19.95	20.05	20.05	20.05	19.85	2,232
February 06, 2026	19.46	19.85	19.85	19.85	19.46	26,545
February 05, 2026	19.68	19.52	19.52	19.71	19.47	9,311
February 04, 2026	19.75	19.59	19.59	19.76	19.59	18,587
February 03, 2026	20.06	19.79	19.79	20.06	19.79	3,085
February 02, 2026	19.69	19.99	19.99	19.99	19.69	3,904
January 30, 2026	19.82	19.91	19.91	19.97	19.82	467
January 29, 2026	20.09	19.84	19.84	20.13	19.79	13,360
January 28, 2026	20.18	20.05	20.05	20.18	20.04	10,363
January 27, 2026	20.05	20.05	20.05	20.06	20.02	1,424
January 26, 2026	19.96	19.98	19.98	19.99	19.89	1,276
January 23, 2026	20.05	19.99	19.99	20.05	19.97	1,108
January 22, 2026	20.03	20.08	20.08	20.1	20.03	4,187
January 21, 2026	19.73	19.85	19.85	19.88	19.64	6,107
January 20, 2026	19.83	19.81	19.81	19.83	19.68	16,608
January 19, 2026	19.94	19.9	19.9	19.98	19.88	2,538
January 16, 2026	20.16	20.12	20.12	20.16	20.03	19,115
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

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