UBS Core MSCI World UCITS ETF USD acc - UETW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	35.55	35.35	35.35	35.58	35.28	206,558
January 13, 2026	35.56	35.58	35.58	35.64	35.48	63,100
January 12, 2026	35.32	35.52	35.52	35.53	35.24	71,410
January 09, 2026	35.3	35.53	35.53	35.55	35.29	60,705
January 08, 2026	35.16	35.24	35.24	35.26	35.14	106,669
January 07, 2026	35.31	35.33	35.33	35.33	35.24	182,163
January 06, 2026	35.06	35.35	35.35	35.35	34.99	170,579
January 05, 2026	34.91	35.12	35.12	35.12	34.9	90,317
January 02, 2026	34.78	34.67	34.67	34.88	34.57	178,836
December 30, 2025	34.72	34.78	34.78	34.79	34.71	36,403
December 29, 2025	34.77	34.76	34.76	34.8	34.65	38,503
December 23, 2025	34.59	34.67	34.67	34.7	34.55	42,671
December 22, 2025	34.58	34.57	34.57	34.61	34.5	23,465
December 19, 2025	34.35	34.53	34.53	34.54	34.29	32,414
December 18, 2025	34	34.4	34.4	34.4	34	65,029
December 17, 2025	34.36	34	34	34.43	34	55,239
December 16, 2025	34.18	34.15	34.15	34.29	34.05	103,435
December 15, 2025	34.5	34.4	34.4	34.58	34.29	48,851
December 12, 2025	34.73	34.32	34.32	34.77	34.3	36,210
December 11, 2025	34.45	34.58	34.58	34.6	34.41	88,041
December 10, 2025	34.62	34.66	34.66	34.66	34.57	75,628
December 09, 2025	34.73	34.71	34.71	34.75	34.63	105,689
December 08, 2025	34.76	34.69	34.69	34.79	34.67	88,148
December 05, 2025	34.72	34.79	34.79	34.85	34.67	154,132
December 04, 2025	34.62	34.64	34.64	34.69	34.55	134,456
December 03, 2025	34.58	34.54	34.54	34.65	34.37	226,085
December 02, 2025	34.48	34.59	34.59	34.69	34.47	172,372
December 01, 2025	34.47	34.54	34.54	34.58	34.33	167,679
November 28, 2025	34.67	34.69	34.69	34.74	34.63	36,356
November 27, 2025	34.55	34.55	34.55	34.59	34.53	35,443
November 26, 2025	34.46	34.57	34.57	34.57	34.35	90,489
November 25, 2025	34.13	34.16	34.16	34.16	33.85	30,899
November 24, 2025	33.88	34.09	34.09	34.12	33.7	53,603
November 21, 2025	33.44	33.67	33.67	33.67	33.29	109,638
November 20, 2025	34.26	34	34	34.44	34	38,136
November 19, 2025	33.66	33.78	33.78	34.01	33.65	76,671
November 18, 2025	33.72	33.72	33.72	33.83	33.45	61,774
November 17, 2025	34.38	34.17	34.17	34.44	34.05	128,969
November 14, 2025	34.13	34.31	34.31	34.34	33.78	74,673
November 13, 2025	34.85	34.36	34.36	34.87	34.35	74,606
November 12, 2025	34.91	34.84	34.84	34.99	34.79	23,538
November 11, 2025	34.71	34.64	34.64	34.74	34.58	22,185
November 10, 2025	34.44	34.51	34.51	34.64	34.42	128,299
November 07, 2025	34.37	33.83	33.83	34.39	33.79	118,154
November 06, 2025	34.6	34.25	34.25	34.72	34.25	41,590
November 05, 2025	34.49	34.77	34.77	34.78	34.49	53,139
November 04, 2025	34.54	34.72	34.72	34.79	34.45	106,522
November 03, 2025	34.83	34.84	34.84	35.02	34.77	103,983
October 31, 2025	34.87	34.79	34.79	34.91	34.75	194,519
October 30, 2025	34.81	34.82	34.82	34.87	34.7	55,882
October 29, 2025	34.87	34.77	34.77	34.91	34.73	39,067
October 28, 2025	34.65	34.72	34.72	34.81	34.61	72,581
October 27, 2025	34.65	34.65	34.65	34.67	34.59	44,412
October 24, 2025	34.29	34.43	34.43	34.43	34.23	64,224
October 23, 2025	34.13	34.16	34.16	34.18	34.01	22,016
October 22, 2025	34.2	34.02	34.02	34.28	34.02	48,336
October 21, 2025	34.12	34.21	34.21	34.24	34.11	60,761
October 20, 2025	33.89	34.07	34.07	34.11	33.82	57,603
October 17, 2025	33.16	33.48	33.48	33.69	33.03	67,281
October 16, 2025	33.88	33.84	33.84	33.96	33.8	84,631

UBS Core MSCI World UCITS ETF USD acc (UETW.DE) XETRA