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
February 20, 2026	30.86	30.98	30.98	31.02	30.86	48
February 19, 2026	31.15	30.94	30.94	31.15	30.91	5
February 18, 2026	30.91	31.05	31.05	31.05	30.91	2
February 17, 2026	30.55	30.93	30.93	30.93	30.55	5,250
February 16, 2026	30.79	30.68	30.68	30.81	30.68	94
February 13, 2026	31.06	31.21	31.21	31.27	31.02	2,583
February 12, 2026	31.44	31.18	31.18	31.53	31.18	6,508
February 11, 2026	31.67	31.59	31.59	31.83	31.57	843
February 10, 2026	31.55	31.57	31.57	31.66	31.55	10
February 09, 2026	30.98	31.2	31.2	31.21	30.96	1,711
February 06, 2026	30.34	30.75	30.75	30.75	30.32	7,997
February 05, 2026	30.05	30.13	30.13	30.19	30	163
February 04, 2026	30.07	30.46	30.46	30.49	30.06	17,300
February 03, 2026	30.2	30.1	30.1	30.2	30.04	9,557
February 02, 2026	29.56	29.8	29.8	29.81	29.55	4,863
January 30, 2026	29.5	29.57	29.57	29.63	29.5	2,335
January 29, 2026	29.39	29.21	29.21	29.48	29.2	14,341
January 28, 2026	29.36	29.28	29.28	29.36	29.1	701
January 27, 2026	29.71	29.65	29.65	29.71	29.57	701
January 26, 2026	29.87	29.63	29.63	29.87	29.54	13,598
January 23, 2026	30.31	30.07	30.07	30.31	30.07	1,607
January 22, 2026	30.32	30.4	30.4	30.4	30.32	21
January 21, 2026	30.22	30.34	30.34	30.34	30.17	82
January 20, 2026	30.47	30.36	30.36	30.47	30.14	1,700
January 19, 2026	30.91	30.77	30.77	30.93	30.77	2,055
January 16, 2026	30.88	30.73	30.73	30.88	30.65	1,233
January 15, 2026	31.05	30.97	30.97	31.2	30.97	844
January 14, 2026	31.05	30.97	30.97	31.05	30.88	312
January 13, 2026	30.73	30.84	30.84	30.84	30.73	1,934
January 12, 2026	30.97	31.03	31.03	31.06	30.97	2,364
January 09, 2026	30.04	30.77	30.77	30.8	30.04	16,796
January 08, 2026	29.88	30.04	30.04	30.04	29.88	688
January 07, 2026	30.11	29.88	29.88	30.14	29.88	7,487
January 06, 2026	30.27	30.04	30.04	30.27	30.01	2,660
January 05, 2026	29.71	29.96	29.96	29.97	29.71	14,241
January 02, 2026	29.5	29.38	29.38	29.56	29.38	3,952
December 30, 2025	29.33	29.35	29.35	29.35	29.27	120
December 29, 2025	29.29	29.23	29.23	29.29	29.12	612
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

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