UBS MSCI Japan Socially Responsible UCITS ETF hEUR acc - U1FB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	29.37	29.44	29.44	29.54	29.37	1,469
December 22, 2025	29.2	29.18	29.18	29.2	29.14	413
December 19, 2025	29.16	29.43	29.43	29.43	29.16	2,444
December 18, 2025	28.85	28.95	28.95	28.95	28.85	747
December 17, 2025	28.93	28.83	28.83	28.93	28.81	41
December 16, 2025	28.89	28.91	28.91	28.91	28.86	131
December 15, 2025	29.28	29.32	29.32	29.38	29.28	777
December 12, 2025	29.11	28.96	28.96	29.12	28.95	23,696
December 11, 2025	28.56	28.84	28.84	28.84	28.56	3,427
December 10, 2025	28.7	28.74	28.74	28.74	28.68	1,550
December 09, 2025	28.74	28.88	28.88	28.91	28.72	8,023
December 08, 2025	28.74	28.6	28.6	28.74	28.57	401
December 05, 2025	28.51	28.68	28.68	28.68	28.51	35,295
December 04, 2025	28.86	28.63	28.63	28.86	28.63	734
December 03, 2025	28.44	28.35	28.35	28.44	28.25	811
December 02, 2025	28.46	28.42	28.42	28.59	28.42	562
December 01, 2025	28.24	28.39	28.39	28.39	28.2	1,403
November 28, 2025	28.86	28.58	28.58	28.86	28.56	1,221
November 27, 2025	28.69	28.73	28.73	28.75	28.69	67
November 26, 2025	28.66	28.75	28.75	28.75	28.58	1,724
November 25, 2025	28.06	28.28	28.28	28.28	28.04	1,736
November 24, 2025	28.33	28.43	28.43	28.43	28.23	8,646
November 21, 2025	28.08	28.13	28.13	28.18	28	1,560
November 20, 2025	28.14	28.09	28.09	28.27	28.09	814
November 19, 2025	27.66	27.81	27.81	27.98	27.64	450
November 18, 2025	27.57	27.68	27.68	27.68	27.53	315
November 17, 2025	28.48	28.42	28.42	28.51	28.36	968
November 14, 2025	28.43	28.59	28.59	28.59	28.16	4,068
November 13, 2025	28.67	28.35	28.35	28.67	28.35	227
November 12, 2025	28.65	28.77	28.77	28.77	28.61	1,736
November 11, 2025	28.3	28.41	28.41	28.41	28.26	2,538
November 10, 2025	28.17	28.17	28.17	28.22	28.11	2,262
November 07, 2025	28	27.77	27.77	28	27.71	2,388
November 06, 2025	27.74	27.59	27.59	27.89	27.59	3,704
November 05, 2025	27.44	27.66	27.66	27.66	27.39	315
November 04, 2025	27.65	27.63	27.63	27.68	27.54	11
November 03, 2025	27.77	27.71	27.71	27.83	27.71	1,446
October 31, 2025	27.93	27.79	27.79	27.93	27.79	250
October 30, 2025	27.7	27.82	27.82	27.82	27.68	1,122
October 29, 2025	27.37	27.37	27.37	27.39	27.3	10,611
October 28, 2025	27.3	27.52	27.52	27.52	27.3	4,483
October 27, 2025	27.57	27.49	27.49	27.57	27.49	166
October 24, 2025	27.07	27.28	27.28	27.28	27.07	820
October 23, 2025	27.14	27.15	27.15	27.15	27.07	667
October 22, 2025	27.08	26.93	26.93	27.08	26.93	8,317
October 21, 2025	26.98	27.07	27.07	27.1	26.98	43
October 20, 2025	27.04	27.21	27.21	27.23	27.04	65
October 17, 2025	26.29	26.57	26.57	26.65	26.29	305
October 16, 2025	26.7	26.6	26.6	26.7	26.6	302
October 15, 2025	26.46	26.63	26.63	26.63	26.46	358
October 14, 2025	26	26.31	26.31	26.31	26	439
October 13, 2025	25.94	26.18	26.18	26.18	25.94	5,335
October 10, 2025	26.43	25.93	25.93	26.48	25.93	33
October 09, 2025	27.12	27.06	27.06	27.14	27.06	797
October 08, 2025	26.95	27.03	27.03	27.06	26.95	1,099
October 07, 2025	26.86	26.91	26.91	26.93	26.86	550
October 06, 2025	27.03	27.25	27.25	27.25	26.97	1,366
October 03, 2025	25.97	26.11	26.11	26.11	25.97	6
October 02, 2025	25.49	25.43	25.43	25.51	25.43	2,065
October 01, 2025	25.41	25.46	25.46	25.57	25.41	2,065

UBS MSCI Japan Socially Responsible UCITS ETF hEUR acc (U1FB.DE) XETRA