UBS MSCI ACWI Socially Responsible UCITS ETF hEUR acc (AW1R.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AW1R.DE Historical Return
If you invested €1000 in UBS MSCI ACWI Socially Responsible UCITS ETF Accum h EUR (AW1R.DE) since IPO date, it would be worth €2,290.49 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,554.61, while €1000 invested 1 year ago would be worth €1,231.46. This corresponds to total returns of 129.05%, 55.46%, 23.15%, respectively, with annualized returns of 10.23%, 9.22%, 23.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AW1R.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 22.14 | 21.92 | 21.92 | 22.19 | 21.92 | 1,170 |
| July 30, 2026 | 21.66 | 21.88 | 21.88 | 21.92 | 21.66 | 126 |
| July 29, 2026 | 21.87 | 21.68 | 21.68 | 21.9 | 21.65 | 884 |
| July 28, 2026 | 21.79 | 21.96 | 21.96 | 21.96 | 21.73 | 3,324 |
| July 27, 2026 | 22.25 | 21.77 | 21.77 | 22.25 | 21.77 | 2,023 |
| July 24, 2026 | 21.99 | 22.01 | 22.01 | 22.07 | 21.99 | 543 |
| July 23, 2026 | 22.23 | 21.95 | 21.95 | 22.3 | 21.95 | 1,398 |
| July 22, 2026 | 22.17 | 22.33 | 22.33 | 22.33 | 22.11 | 310 |
| July 21, 2026 | 22.22 | 22.28 | 22.28 | 22.28 | 22.18 | 779 |
| July 20, 2026 | 22.08 | 22.12 | 22.12 | 22.27 | 22.08 | 1,882 |
| July 17, 2026 | 22.07 | 22.1 | 22.1 | 22.12 | 21.99 | 10,684 |
| July 16, 2026 | 22.43 | 22.4 | 22.4 | 22.43 | 22.31 | 2,504 |
| July 15, 2026 | 22.69 | 22.44 | 22.44 | 22.69 | 22.44 | 7,835 |
| July 14, 2026 | 22.44 | 22.6 | 22.6 | 22.6 | 22.43 | 608 |
| July 13, 2026 | 22.5 | 22.53 | 22.53 | 22.56 | 22.5 | 1,397 |
| July 10, 2026 | 22.53 | 22.65 | 22.65 | 22.65 | 22.51 | 5,475 |
| July 09, 2026 | 22.37 | 22.55 | 22.55 | 22.55 | 22.34 | 465 |
| July 08, 2026 | 22.27 | 22.13 | 22.13 | 22.29 | 22.06 | 4,159 |
| July 07, 2026 | 22.55 | 22.27 | 22.27 | 22.55 | 22.25 | 4,333 |
| July 06, 2026 | 22.61 | 22.68 | 22.68 | 22.68 | 22.59 | 4,117 |
| July 03, 2026 | 22.6 | 22.65 | 22.65 | 22.65 | 22.53 | 6,860 |
| July 02, 2026 | 22.55 | 22.47 | 22.47 | 22.72 | 22.44 | 1,005 |
| July 01, 2026 | 22.69 | 22.72 | 22.72 | 22.77 | 22.62 | 6,205 |
| June 30, 2026 | 22.6 | 22.74 | 22.74 | 22.74 | 22.57 | 1,029 |
| June 29, 2026 | 22.23 | 22.37 | 22.37 | 22.37 | 22.19 | 10,479 |
| June 26, 2026 | 22.19 | 22.2 | 22.2 | 22.2 | 22.1 | 827 |
| June 25, 2026 | 22.34 | 22.3 | 22.3 | 22.38 | 22.3 | 2,930 |
| June 24, 2026 | 22.1 | 22.24 | 22.24 | 22.24 | 22.08 | 2,210 |
| June 23, 2026 | 22.28 | 22.14 | 22.14 | 22.28 | 22.14 | 922 |
| June 22, 2026 | 22.62 | 22.63 | 22.63 | 22.76 | 22.55 | 5,580 |
| June 19, 2026 | 22.46 | 22.5 | 22.5 | 22.54 | 22.45 | 346 |
| June 18, 2026 | 22.48 | 22.55 | 22.55 | 22.56 | 22.47 | 1,350 |
| June 17, 2026 | 22.38 | 22.56 | 22.56 | 22.56 | 22.38 | 1,201 |
| June 16, 2026 | 22.47 | 22.4 | 22.4 | 22.55 | 22.4 | 4,255 |
| June 15, 2026 | 22.45 | 22.48 | 22.48 | 22.52 | 22.43 | 5,573 |
| June 12, 2026 | 21.81 | 22.11 | 22.11 | 22.11 | 21.81 | 2,134 |
| June 11, 2026 | 21.49 | 21.55 | 21.55 | 21.6 | 21.45 | 16,243 |
| June 10, 2026 | 21.62 | 21.44 | 21.44 | 21.7 | 21.42 | 2,216 |
| June 09, 2026 | 21.8 | 21.5 | 21.5 | 21.99 | 21.5 | 3,286 |
| June 08, 2026 | 21.49 | 21.73 | 21.73 | 21.73 | 21.49 | 3,202 |
| June 05, 2026 | 22.01 | 21.78 | 21.78 | 22.07 | 21.78 | 3,297 |
| June 04, 2026 | 22.13 | 22.16 | 22.16 | 22.16 | 21.99 | 4,610 |
| June 03, 2026 | 22.41 | 22.3 | 22.3 | 22.41 | 22.29 | 1,109 |
| June 02, 2026 | 22.16 | 22.28 | 22.28 | 22.28 | 22.16 | 6,828 |
| June 01, 2026 | 22.06 | 22.06 | 22.06 | 22.09 | 21.88 | 6,232 |
| May 29, 2026 | 21.96 | 21.96 | 21.96 | 21.99 | 21.91 | 1,173 |
| May 28, 2026 | 21.71 | 21.88 | 21.88 | 21.88 | 21.68 | 5,313 |
| May 27, 2026 | 21.85 | 21.79 | 21.79 | 22 | 21.79 | 17,578 |
| May 26, 2026 | 21.76 | 21.79 | 21.79 | 21.85 | 21.71 | 13,207 |
| May 25, 2026 | 21.84 | 21.87 | 21.87 | 21.91 | 21.81 | 11,995 |
| May 22, 2026 | 21.47 | 21.59 | 21.59 | 21.61 | 21.43 | 1,491 |
| May 21, 2026 | 21.32 | 21.25 | 21.25 | 21.36 | 21.25 | 6,403 |
| May 20, 2026 | 21.06 | 21.38 | 21.38 | 21.38 | 21.06 | 11,861 |
| May 19, 2026 | 21.11 | 20.98 | 20.98 | 21.14 | 20.94 | 5,394 |
| May 18, 2026 | 21.12 | 21.12 | 21.12 | 21.28 | 21.1 | 7,321 |
| May 15, 2026 | 21.44 | 21.3 | 21.3 | 21.44 | 21.21 | 8,879 |
| May 14, 2026 | 21.44 | 21.67 | 21.67 | 21.67 | 21.44 | 7,172 |
| May 13, 2026 | 21.43 | 21.38 | 21.38 | 21.5 | 21.37 | 4,316 |
| May 12, 2026 | 21.36 | 21.14 | 21.14 | 21.39 | 21.14 | 11,082 |
| May 11, 2026 | 21.44 | 21.52 | 21.52 | 21.52 | 21.42 | 5,747 |
AD
