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

30.00

-0.515(-1.69%)

Updated at April 02 05:36PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	29.78	30	30	30	29.67	360
April 01, 2026	30.39	30.52	30.52	30.52	30.39	501
March 31, 2026	28.99	29.2	29.2	29.25	28.99	8,058
March 30, 2026	29.04	29.01	29.01	29.04	29.01	10
March 27, 2026	29.3	28.93	28.93	29.3	28.93	10
March 26, 2026	29.75	29.55	29.55	29.75	29.55	1,294
March 25, 2026	30.17	30.02	30.02	30.17	30.02	2,921
March 24, 2026	29.55	29.54	29.54	29.55	29.31	2,921
March 23, 2026	28.41	28.97	28.97	29.14	28.09	1,487
March 20, 2026	29.25	28.64	28.64	29.27	28.64	2,217
March 19, 2026	28.94	28.8	28.8	28.94	28.8	120
March 18, 2026	29.75	29.45	29.45	29.75	29.45	1,746
March 17, 2026	29.43	29.53	29.53	29.8	29.43	31
March 16, 2026	29.08	29.68	29.68	29.68	29.08	1,307
March 13, 2026	29.02	29.28	29.28	29.44	29.02	615
March 12, 2026	29.69	29.51	29.51	29.72	29.39	247
March 11, 2026	29.89	29.7	29.7	29.92	29.66	3,144
March 10, 2026	30.29	30.42	30.42	30.42	30.03	502
March 09, 2026	29.24	29.66	29.66	29.68	29.24	1,433
March 06, 2026	30.22	29.5	29.5	30.22	29.43	469
March 05, 2026	30.12	29.77	29.77	30.39	29.77	1,122
March 04, 2026	29.83	30.39	30.39	30.51	29.83	940
March 03, 2026	30.15	29.34	29.34	30.15	29.15	2,146
March 02, 2026	31.38	31	31	31.38	30.96	1,691
February 27, 2026	32.2	31.8	31.8	32.2	31.77	239
February 26, 2026	31.59	31.82	31.82	31.82	31.59	2,220
February 25, 2026	31.3	31.54	31.54	31.55	31.3	1,527
February 24, 2026	30.89	31.11	31.11	31.11	30.75	1,527
February 23, 2026	31.14	30.99	30.99	31.14	30.99	754
February 20, 2026	30.86	30.98	0	31.02	30.86	48
February 19, 2026	31.15	30.94	0	31.15	30.91	5
February 18, 2026	30.91	31.05	0	31.05	30.91	2
February 17, 2026	30.55	30.93	0	30.93	30.55	5,250
February 16, 2026	30.79	30.68	0	30.81	30.68	94
February 13, 2026	31.06	31.21	0	31.27	31.02	2,583
February 12, 2026	31.44	31.18	0	31.53	31.18	6,508
February 11, 2026	31.67	31.59	0	31.83	31.57	843
February 10, 2026	31.55	31.57	0	31.66	31.55	10
February 09, 2026	30.98	31.2	0	31.21	30.96	1,711
February 06, 2026	30.34	30.75	0	30.75	30.32	7,997
February 05, 2026	30.05	30.13	0	30.19	30	163
February 04, 2026	30.07	30.46	0	30.49	30.06	17,300
February 03, 2026	30.2	30.1	0	30.2	30.04	9,557
February 02, 2026	29.56	29.8	0	29.81	29.55	4,863
January 30, 2026	29.5	29.57	0	29.63	29.5	2,335
January 29, 2026	29.39	29.21	0	29.48	29.2	14,341
January 28, 2026	29.36	29.28	0	29.36	29.1	701
January 27, 2026	29.71	29.65	0	29.71	29.57	701
January 26, 2026	29.87	29.63	0	29.87	29.54	13,598
January 23, 2026	30.31	30.07	0	30.31	30.07	1,607
January 22, 2026	30.32	30.4	0	30.4	30.32	21
January 21, 2026	30.22	30.34	0	30.34	30.17	82
January 20, 2026	30.47	30.36	0	30.47	30.14	1,700
January 19, 2026	30.91	30.77	0	30.93	30.77	2,055
January 16, 2026	30.88	30.73	0	30.88	30.65	1,233
January 15, 2026	31.05	30.97	0	31.2	30.97	844
January 14, 2026	31.05	30.97	0	31.05	30.88	312
January 13, 2026	30.73	30.84	0	30.84	30.73	1,934
January 12, 2026	30.97	31.03	0	31.06	30.97	2,364
January 09, 2026	30.04	30.77	0	30.8	30.04	16,796