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
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
October 16, 2025	19.22	19.19	19.19	19.22	19.19	5,671
October 15, 2025	19.14	19.14	19.14	19.2	19.12	2,281
October 14, 2025	18.84	18.94	18.94	18.94	18.8	2,027
October 13, 2025	18.9	19.01	19.01	19.01	18.86	2,776
October 10, 2025	19.17	18.82	18.82	19.2	18.82	3,280
October 09, 2025	19.27	19.19	19.19	19.27	19.19	3,305
October 08, 2025	19.08	19.22	19.22	19.22	19.08	4,703
October 07, 2025	19.22	19.09	19.09	19.28	19.09	18,680
October 06, 2025	19.19	19.24	19.24	19.26	19.18	9,344
October 03, 2025	19.1	19.12	19.12	19.12	19.08	2,027
October 02, 2025	19.03	19	19	19.14	19	3,383
October 01, 2025	18.71	18.94	18.94	18.94	18.71	806
September 30, 2025	18.75	18.75	18.75	18.78	18.74	5,700
September 29, 2025	18.78	18.79	18.79	18.82	18.78	1,100
September 26, 2025	18.59	18.64	18.64	18.68	18.55	6,646
September 25, 2025	18.67	18.59	18.59	18.7	18.5	15,116
September 24, 2025	18.74	18.71	18.71	18.77	18.71	1,972
September 23, 2025	18.79	18.81	18.81	18.85	18.79	3,062
September 22, 2025	18.74	18.74	18.74	18.75	18.7	6,534
September 19, 2025	18.67	18.67	18.67	18.71	18.67	1,688
September 18, 2025	18.66	18.79	18.79	18.79	18.62	1,575
September 17, 2025	18.58	18.59	18.59	18.6	18.56	1,645
September 16, 2025	18.66	18.54	18.54	18.69	18.54	1,102
September 15, 2025	18.59	18.63	18.63	18.64	18.55	12,784
September 12, 2025	18.57	18.54	18.54	18.58	18.54	2,605
September 11, 2025	18.4	18.55	18.55	18.55	18.39	4,125
September 10, 2025	18.35	18.41	18.41	18.42	18.35	2,600
September 09, 2025	18.37	18.27	18.27	18.37	18.27	9,824
September 08, 2025	18.26	18.32	18.32	18.32	18.26	9,246
September 05, 2025	18.18	18.2	18.2	18.34	18.15	14,296
September 04, 2025	18.01	18.04	18.04	18.04	17.98	11,097
September 03, 2025	17.92	17.96	17.96	18.01	17.92	11,097
September 02, 2025	18.09	17.85	17.85	18.09	17.85	7,388
September 01, 2025	18.09	18.1	18.1	18.11	18.07	2,775
August 29, 2025	18.23	18.05	18.05	18.23	18.05	3,625
August 28, 2025	18.24	18.22	18.22	18.27	18.21	1,362
August 27, 2025	18.23	18.24	18.24	18.24	18.2	3,169
August 26, 2025	18.18	18.18	18.18	18.22	18.18	4,117
August 25, 2025	18.27	18.26	18.26	18.28	18.25	17,822
August 22, 2025	18.01	18.32	18.32	18.32	18.01	6,768
August 21, 2025	18.1	18.08	18.08	18.1	18.02	13,350
August 20, 2025	18.09	18.07	18.07	18.13	17.99	9,498
August 19, 2025	18.18	18.2	18.2	18.21	18.16	4,708
August 18, 2025	18.19	18.16	18.16	18.19	18.12	3,641

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