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
November 07, 2025	25.64	25.41	25.41	25.64	25.31	41,707
November 06, 2025	25.41	25.34	25.34	25.57	25.34	44,996
November 05, 2025	25.22	25.32	25.32	25.33	25.21	3,760
November 04, 2025	25.37	25.44	25.44	25.72	25.36	1,536
November 03, 2025	25.33	25.38	25.38	25.5	25.33	6,425
October 31, 2025	25.47	25.36	25.36	25.47	25.31	1,250
October 30, 2025	25.18	25.33	25.33	25.33	25.18	13,208
October 29, 2025	25.07	25.08	25.08	25.13	24.99	17,268
October 28, 2025	24.99	25.13	25.13	25.14	24.94	20,640
October 27, 2025	25.12	25.03	25.03	25.12	25.01	772
October 24, 2025	24.74	24.88	24.88	24.88	24.74	744
October 23, 2025	24.84	24.84	24.84	24.84	24.8	302
October 22, 2025	24.94	24.79	24.79	24.94	24.79	1,794
October 21, 2025	24.84	24.91	24.91	24.91	24.84	316
October 20, 2025	24.98	25.12	25.12	25.12	24.93	3,747
October 17, 2025	24.37	24.56	24.56	24.63	24.37	2,093
October 16, 2025	24.55	24.56	24.56	24.62	24.55	1,294
October 15, 2025	24.48	24.52	24.52	24.56	24.44	1,521
October 14, 2025	23.97	24.31	24.31	24.31	23.97	8,716
October 13, 2025	23.92	24.08	24.08	24.08	23.91	8,666
October 10, 2025	24.3	23.92	23.92	24.3	23.92	2,279
October 09, 2025	24.79	24.9	24.9	24.9	24.74	10,987
October 08, 2025	24.73	24.76	24.76	24.76	24.7	3,431
October 07, 2025	24.76	24.71	24.71	24.88	24.71	4,575
October 06, 2025	24.98	25.15	25.15	25.15	24.97	443
October 03, 2025	24.29	24.48	24.48	24.5	24.29	1,869
October 02, 2025	23.93	23.95	23.95	24	23.92	23,165
October 01, 2025	23.78	23.97	23.97	24.06	23.78	819
September 30, 2025	24.11	23.9	23.9	24.11	23.9	9,840
September 29, 2025	23.96	24.05	24.05	24.06	23.96	2,102
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

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