UBS MSCI Japan Socially Responsible UCITS ETF JPY dis - FRCJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.15	24.14	24.14	24.15	24.08	7,057
September 25, 2025	24.17	24.15	24.15	24.2	24.09	41,226
September 24, 2025	24.14	24.21	24.21	24.24	24.14	4,496
September 23, 2025	24.2	24.2	24.2	24.24	24.18	2,127
September 22, 2025	24.15	24.19	24.19	24.19	24.08	1,469
September 19, 2025	24.05	24.15	24.15	24.18	24.02	699
September 18, 2025	24.36	24.47	24.47	24.52	24.36	15,095
September 17, 2025	24.19	24.23	24.23	24.24	24.18	3,191
September 16, 2025	24.33	24.17	24.17	24.33	24.16	9,393
September 15, 2025	24.47	24.4	24.4	24.47	24.32	812
September 12, 2025	24.4	24.33	24.33	24.4	24.33	951
September 11, 2025	24.3	24.45	24.45	24.45	24.3	2,304
September 10, 2025	24.26	24.24	24.24	24.3	24.18	1,614
September 09, 2025	24.13	24.05	24.05	24.13	24.02	2,199
September 08, 2025	24.08	24.29	24.29	24.29	24.08	6,063
September 05, 2025	23.99	23.82	23.82	23.99	23.77	1,569
September 04, 2025	23.75	23.85	23.85	23.85	23.71	1,728
September 03, 2025	23.53	23.53	23.53	23.6	23.52	3,661
September 02, 2025	23.78	23.62	23.62	23.78	23.54	4,882
September 01, 2025	23.77	23.83	23.83	23.84	23.77	308
August 29, 2025	23.94	23.68	23.68	23.97	23.68	1,637
August 28, 2025	24.23	24.15	24.15	24.25	24.1	5,595
August 27, 2025	24.05	24.06	24.06	24.06	23.98	1,941
August 26, 2025	24.11	24.14	24.14	24.14	24.08	1,426
August 25, 2025	24.31	24.26	24.26	24.31	24.26	440
August 22, 2025	24.41	24.47	24.47	24.5	24.36	199
August 21, 2025	24.41	24.4	24.4	24.41	24.32	310
August 20, 2025	24.61	24.55	24.55	24.61	24.51	2,367
August 19, 2025	24.6	24.6	24.6	24.63	24.55	425
August 18, 2025	24.67	24.65	24.65	24.67	24.61	1,247
August 15, 2025	24.63	24.55	24.55	24.63	24.55	3
August 14, 2025	24.29	24.27	24.27	24.32	24.26	285
August 13, 2025	24.49	24.4	24.4	24.52	24.39	314
August 12, 2025	24.23	24.39	24.39	24.39	24.22	3,060
August 11, 2025	24.16	24.24	24.24	24.24	24.14	59,321
August 08, 2025	23.96	24.1	24.1	24.15	23.96	9,975
August 07, 2025	23.75	23.82	23.82	23.93	23.74	6,254
August 06, 2025	23.67	23.57	23.57	23.69	23.52	49,224
August 05, 2025	23.63	23.46	23.46	23.64	23.46	53,429
August 04, 2025	23.32	23.48	23.48	23.49	23.3	18,748
August 01, 2025	23.42	23.18	23.18	23.43	23.03	50,773
July 31, 2025	23.64	23.37	23.37	23.75	23.37	15,662
July 30, 2025	23.41	23.48	23.48	23.53	23.41	12,608
July 29, 2025	23.3	23.19	23.19	23.32	23.19	55,913
July 28, 2025	23.03	23.09	23.09	23.18	23.03	9,188
July 25, 2025	23.45	23.38	23.38	23.45	23.38	4,446
July 24, 2025	23.9	23.65	23.65	23.9	23.65	1,013
July 23, 2025	23.24	23.53	23.53	23.53	23.24	18,407
July 22, 2025	22.59	22.65	22.65	22.73	22.58	7,629
July 21, 2025	22.66	22.7	22.7	22.71	22.63	1,441
July 18, 2025	22.59	22.52	22.52	22.6	22.52	8,429
July 17, 2025	22.71	22.75	22.75	22.75	22.66	2,089
July 16, 2025	22.4	22.28	22.28	22.5	22.28	4,552
July 15, 2025	22.51	22.43	22.43	22.53	22.43	15,400
July 14, 2025	22.54	22.49	22.49	22.54	22.45	1,436
July 11, 2025	22.58	22.45	22.45	22.58	22.44	434
July 10, 2025	22.55	22.65	22.65	22.66	22.55	721
July 09, 2025	22.61	22.67	22.67	22.74	22.61	10,108
July 08, 2025	22.68	22.72	22.72	22.75	22.66	1,810
July 07, 2025	22.75	22.77	22.77	22.83	22.75	1,079

UBS MSCI Japan Socially Responsible UCITS ETF JPY dis (FRCJ.DE) XETRA