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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.4	35.42	35.42	35.5	35.2	100,935
February 19, 2026	35.34	35.3	35.3	35.37	35.17	42,995
February 18, 2026	35.1	35.34	35.34	35.35	35.1	68,776
February 17, 2026	34.89	34.97	34.97	35	34.74	112,411
February 16, 2026	34.92	34.86	34.86	35	34.83	101,514
February 13, 2026	34.85	34.94	34.94	34.99	34.67	84,336
February 12, 2026	35.44	34.98	34.98	35.45	34.97	47,335
February 11, 2026	35.29	35.3	35.3	35.55	35.16	128,987
February 10, 2026	35.21	35.31	35.31	35.37	35.2	55,826
February 09, 2026	35.15	35.24	35.24	35.24	34.91	33,492
February 06, 2026	34.58	35.07	35.07	35.07	34.57	68,902
February 05, 2026	35.01	34.75	34.75	35.05	34.55	83,404
February 04, 2026	35.1	35.06	35.06	35.24	35.05	152,626
February 03, 2026	35.44	35.15	35.15	35.48	35.14	200,355
February 02, 2026	34.67	35.31	35.31	35.32	34.67	117,663
January 30, 2026	34.67	34.94	34.94	35	34.65	162,861
January 29, 2026	34.96	34.68	34.68	35.1	34.56	111,878
January 28, 2026	35.01	34.96	34.96	35.02	34.91	162,679
January 27, 2026	35.12	34.93	34.93	35.13	34.89	84,899
January 26, 2026	34.92	34.98	34.98	35.04	34.79	102,751
January 23, 2026	35.18	35.11	35.11	35.2	35.03	45,182
January 22, 2026	35.22	35.17	35.17	35.31	35.1	113,245
January 21, 2026	34.77	34.94	34.94	35.04	34.54	78,779
January 20, 2026	34.93	34.92	34.92	34.94	34.66	61,380
January 19, 2026	35.29	35.21	35.21	35.38	35.18	59,255
January 16, 2026	35.77	35.76	35.76	35.77	35.6	68,415
January 15, 2026	35.57	35.85	35.85	35.85	35.57	41,033
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

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