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
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
November 25, 2025	64.76	65.44	65.44	65.44	64.76	19,674
November 24, 2025	65.03	65.33	65.33	65.33	64.95	2,942
November 21, 2025	64.77	64.61	64.61	64.77	64.32	7,984
November 20, 2025	64.97	64.74	64.74	65.19	64.73	58,724
November 19, 2025	64.73	64.57	64.57	64.73	64.57	2,599
November 18, 2025	64.72	64.7	64.7	64.72	64.7	40
November 17, 2025	66.98	66.56	66.56	66.98	66.56	4,541
November 14, 2025	67.28	67.4	67.4	67.4	67.28	4,027
November 13, 2025	67.19	66.98	66.98	67.19	66.98	2,100
November 12, 2025	67.31	67.69	67.69	67.69	67.31	3,419
November 11, 2025	66.76	66.95	66.95	66.95	66.76	1,695
November 10, 2025	66.66	66.64	66.64	66.82	66.64	15,252
November 07, 2025	66.14	66.14	66.14	66.14	66.14	0
November 06, 2025	66.41	66.47	66.47	66.47	66.41	660
November 05, 2025	66.15	66.2	66.2	66.21	66.15	6,165
November 04, 2025	66.68	66.68	66.68	66.68	66.68	0
November 03, 2025	66.77	66.85	66.85	66.88	66.76	2,435
October 31, 2025	66.81	66.81	66.81	66.81	66.81	0
October 30, 2025	66.87	66.9	66.9	66.9	66.85	495
October 29, 2025	66.73	67.02	67.02	67.02	66.73	2,080
October 28, 2025	66.96	67.2	67.2	67.2	66.88	5,463
October 27, 2025	67.07	66.83	66.83	67.07	66.83	215
October 24, 2025	66.14	66.17	66.17	66.17	66.14	1,742
October 23, 2025	65.76	65.76	65.76	65.76	65.76	0
October 22, 2025	65.86	65.86	65.86	65.86	65.86	0
October 21, 2025	66.29	66.29	66.29	66.29	66.29	0
October 20, 2025	67.02	67.02	67.02	67.02	67.02	0
October 17, 2025	64.9	65.44	65.44	65.44	64.9	15,161
October 16, 2025	65.41	65.41	65.41	65.41	65.41	0
October 15, 2025	65.21	65.21	65.21	65.21	65.21	0
October 14, 2025	63.97	63.97	63.97	63.97	63.97	0
October 13, 2025	63.51	63.51	63.51	63.51	63.51	0
October 10, 2025	63.29	63.29	63.29	63.29	63.29	0
October 09, 2025	65.63	65.36	65.36	65.63	65.36	330
October 08, 2025	65.51	65.51	65.51	65.51	65.51	0
October 07, 2025	65.83	65.83	65.83	65.83	65.83	0
October 06, 2025	66.64	66.85	66.85	66.92	66.64	11,050
October 03, 2025	65.55	65.55	65.55	65.55	65.55	0
October 02, 2025	64.05	64.05	64.05	64.05	64.05	0
October 01, 2025	64.24	64.24	64.24	64.24	64.24	0
September 30, 2025	64.35	64.02	64.12	64.37	64.12	22,493
September 29, 2025	64.46	64.57	64.57	64.63	64.4	10,311
September 26, 2025	64.31	64.44	64.44	64.44	64.31	2,357
September 25, 2025	64.68	64.36	64.36	64.68	64.36	4,740
September 24, 2025	64.98	64.96	64.96	65.02	64.94	10,803
September 23, 2025	65.17	65.13	65.13	65.17	65.13	7,093
September 22, 2025	64.92	64.92	64.92	64.92	64.92	0
September 19, 2025	64.36	64.71	64.71	64.71	64.35	14,656
September 18, 2025	65.42	65.35	65.35	65.44	65.28	4,115
September 17, 2025	65.07	65.2	65.2	65.28	65.07	660
September 16, 2025	65.18	65.18	65.18	65.2	65.18	1,246
September 15, 2025	64.89	65.04	65.04	65.04	64.81	5,409
September 12, 2025	64.61	64.61	64.61	64.61	64.61	0

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