UBS Core MSCI Japan UCITS ETF JPY dis Distribution - UC65.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.81	75.18	75.18	75.18	74.81	330
February 19, 2026	75.1	75.1	75.1	75.1	75.1	0
February 18, 2026	75.81	75.81	75.81	75.81	75.81	0
February 17, 2026	75.52	75.52	75.52	75.52	75.52	0
February 16, 2026	75.51	75.44	75.44	75.51	75.44	1,934
February 13, 2026	76.94	77.22	77.22	77.24	76.94	3,346
February 12, 2026	77.5	76.94	76.94	77.54	76.94	1,158
February 11, 2026	77.48	77.25	77.25	77.48	77.1	2,742
February 10, 2026	76.82	76.82	76.82	76.82	76.82	0
February 09, 2026	74.55	75.07	75.07	75.07	74.47	402
February 06, 2026	72.88	74.01	73.37	74.01	72.87	825
February 05, 2026	71.92	71.94	71.32	72.26	71.92	333
February 04, 2026	72.43	73.06	72.43	73.06	72.42	825
February 03, 2026	71.91	71.91	71.29	71.91	71.91	0
February 02, 2026	70.97	71.39	70.77	71.39	70.97	1,138
January 30, 2026	71.46	71.4	71.4	71.46	71.4	330
January 29, 2026	71.38	71.08	71.08	71.38	70.82	16,759
January 28, 2026	70.98	70.8	70.8	71	70.67	1,163
January 27, 2026	71.15	71.44	71.44	71.44	71.15	626,020
January 26, 2026	70.96	70.69	70.69	70.96	70.69	282
January 23, 2026	70.16	70.07	70.07	70.29	70.07	1,400
January 22, 2026	70.28	70.63	70.63	70.63	70.28	550
January 21, 2026	70.17	70.31	70.31	70.35	70.17	5,860
January 20, 2026	70.16	70.16	70.16	70.16	70.16	0
January 19, 2026	71.34	71.13	71.13	71.34	71.13	330
January 16, 2026	71.19	71.19	71.19	71.19	71.19	421
January 15, 2026	71.53	71.34	71.34	71.53	71.34	2
January 14, 2026	70.74	70.74	70.74	70.74	70.74	1,088
January 13, 2026	70.26	70.26	70.26	70.26	70.26	0
January 12, 2026	70.89	70.89	70.89	70.89	70.89	0
January 09, 2026	70.25	70.25	70.25	70.25	70.25	0
January 08, 2026	68.81	68.89	68.89	68.95	68.68	10,123
January 07, 2026	69	69	69	69	69	0
January 06, 2026	69.44	69.04	69.04	69.44	69.04	5,610
January 05, 2026	69.07	69.08	69.08	69.08	69.07	725
January 02, 2026	67.63	67.46	67.46	67.71	67.46	6,611
December 31, 2025	67.17	67.17	67.17	67.17	67.17	0
December 30, 2025	67.58	67.58	67.58	67.58	67.58	0
December 29, 2025	67.28	67.4	67.4	67.4	67.28	4,389
December 24, 2025	67.31	67.33	67.33	67.33	67.27	8,547
December 23, 2025	67.75	67.6	67.6	67.76	67.6	51,879
December 22, 2025	66.87	66.87	66.87	66.87	66.87	0
December 19, 2025	66.71	67.1	67.1	67.1	66.71	3,623
December 18, 2025	66.4	66.87	66.87	66.87	66.4	825
December 17, 2025	66.93	66.7	66.7	66.94	66.7	53,381
December 16, 2025	67.36	67.36	67.36	67.36	67.36	0
December 15, 2025	68.39	68.22	68.22	68.39	68.22	5,644
December 12, 2025	67.22	67.35	67.35	67.35	67.22	7,117
December 11, 2025	66.59	67.44	67.44	67.51	66.59	44,506
December 10, 2025	66.7	66.88	66.88	66.88	66.7	165
December 09, 2025	67.6	67.04	67.04	67.6	67.04	2,779
December 08, 2025	66.69	66.69	66.69	66.69	66.69	0
December 05, 2025	66.99	66.97	66.97	67.03	66.97	713
December 04, 2025	67.53	67.16	67.16	67.53	67.16	2,598
December 03, 2025	66.13	66.13	66.13	66.13	66.13	0
December 02, 2025	66.25	66.02	66.02	66.31	66.02	5,602
December 01, 2025	65.91	66.24	66.24	66.24	65.91	4,202
November 28, 2025	66.53	66.47	66.47	66.53	66.33	4,274
November 27, 2025	66.4	66.4	66.4	66.4	66.4	0
November 26, 2025	66.22	66.6	66.6	66.61	66.01	15,682

UBS Core MSCI Japan UCITS ETF JPY dis Distribution (UC65.L) LSE