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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	33.83	33.88	33.88	34.07	33.8	54,024
October 14, 2025	33.58	33.7	33.7	33.71	33.39	77,506
October 13, 2025	33.68	33.84	33.84	33.84	33.63	113,052
October 10, 2025	34.23	33.61	33.61	34.45	33.61	212,380
October 09, 2025	34.26	34.25	34.25	34.32	34.21	131,643
October 08, 2025	34.07	34.23	34.23	34.23	34.05	70,949
October 07, 2025	33.98	33.93	33.93	34.13	33.92	59,561
October 06, 2025	33.98	33.98	33.98	34.11	33.92	73,552
October 03, 2025	33.87	33.87	33.87	33.9	33.77	24,736
October 02, 2025	33.72	33.73	33.73	33.79	33.68	24,668
October 01, 2025	33.22	33.61	33.61	33.61	33.2	37,873
September 30, 2025	33.36	33.36	33.36	33.43	33.29	70,503
September 29, 2025	33.44	33.4	33.4	33.52	33.37	243,230
September 26, 2025	33.3	33.31	33.31	33.43	33.25	33,122
September 25, 2025	33.24	33.29	33.29	33.31	33.09	52,858
September 24, 2025	33.29	33.33	33.33	33.42	33.24	57,775
September 23, 2025	33.4	33.39	33.39	33.45	33.37	53,290
September 22, 2025	33.35	33.35	33.35	33.37	33.22	50,232
September 19, 2025	33.18	33.28	33.28	33.35	33.17	22,045
September 18, 2025	33.12	33.24	33.24	33.29	33.06	51,850
September 17, 2025	32.91	32.87	32.87	32.94	32.85	69,667
September 16, 2025	33.15	32.89	32.89	33.18	32.88	64,967
September 15, 2025	33.17	33.17	33.17	33.21	33.09	41,968
September 12, 2025	33.1	33.12	33.12	33.18	33.06	23,691

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