UBS MSCI AC Asia ex Japan SF UCITS ETF USD acc - UIQI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	191.4	191.32	191.32	191.68	190.72	634
December 03, 2025	191.64	191.04	191.04	191.7	191	416
December 02, 2025	192.54	192.16	192.16	192.78	192.16	148
December 01, 2025	191.86	192.34	192.34	192.34	191.24	252
November 28, 2025	192.52	193.2	193.2	193.2	192.52	287
November 27, 2025	192.48	192.64	192.64	192.8	192.48	66
November 26, 2025	192.18	192.82	192.82	192.88	192.18	294
November 25, 2025	191.54	190.66	190.66	191.54	190.28	148
November 24, 2025	189.56	191.4	191.4	191.4	189.2	163
November 21, 2025	187.94	188.94	188.94	188.94	187.52	551
November 20, 2025	194.44	192.32	192.32	194.54	192.32	327
November 19, 2025	191.2	191.98	191.98	191.98	191.2	129
November 18, 2025	191.5	192.26	192.26	192.26	191.46	129
November 17, 2025	195.48	194.74	194.74	195.48	194.3	263
November 14, 2025	193.9	196.42	196.42	196.42	192.8	1,138
November 13, 2025	198.5	196	196	198.5	195.98	545
November 12, 2025	198.7	198	198	199.08	197.42	147
November 11, 2025	197.66	197.56	197.56	198.08	197.28	167
November 10, 2025	197.78	197.16	197.16	197.92	197.16	186
November 07, 2025	195.84	192.52	192.52	195.84	192.16	146
November 06, 2025	198.08	195.84	195.84	198.44	195.84	13
November 05, 2025	196.24	198.34	198.34	198.52	196.24	167
November 04, 2025	197.74	198.56	198.56	198.8	197.5	470
November 03, 2025	199.8	199.86	199.86	201.05	199.8	584
October 31, 2025	198.24	198.06	198.06	198.26	198.04	164
October 30, 2025	198.56	198.72	198.72	198.82	198.4	297
October 29, 2025	199.32	199.7	199.7	200.15	199.32	370
October 28, 2025	196.32	197.5	197.5	197.5	196.2	61
October 27, 2025	198	198.62	198.62	198.62	197.82	265
October 24, 2025	195.96	196.24	196.24	196.38	195.68	289
October 23, 2025	194.42	194.94	194.94	194.94	193.88	2,218
October 22, 2025	194.78	193.5	193.5	194.78	193.5	344
October 21, 2025	194.84	194.38	194.38	194.94	194.38	194
October 20, 2025	193.3	195	195	195	193.28	22
October 17, 2025	188.78	190.94	190.94	191.36	187.78	528
October 16, 2025	192.34	192.46	192.46	192.8	192.22	341
October 15, 2025	191.26	191.36	191.36	192.18	191.16	65
October 14, 2025	187.9	188.78	188.78	188.78	187.04	426
October 13, 2025	189.02	191.24	191.24	191.3	189.02	291
October 10, 2025	193.16	186.68	186.68	193.16	186.68	2,466
October 09, 2025	193.94	193.16	193.16	194.16	193.16	125
October 08, 2025	192.04	193.34	193.34	193.38	192.04	799
October 07, 2025	193.52	192.4	192.4	193.74	192.4	441
October 06, 2025	191.36	192.56	192.56	192.58	191.36	452
October 03, 2025	191.16	191.3	191.3	191.52	191.16	106
October 02, 2025	191	190.86	190.86	191.16	190.86	135
October 01, 2025	186.6	188.86	188.86	188.98	186.6	297
September 30, 2025	186.9	186.96	186.96	187.48	186.9	965
September 29, 2025	187.2	186.84	186.84	187.2	186.48	648
September 26, 2025	185.08	184.94	184.94	185.08	184.7	207
September 25, 2025	186.88	186.92	186.92	186.92	186.5	64
September 24, 2025	186.62	186.94	186.94	187	186.58	33
September 23, 2025	185.96	186.92	186.92	187.1	185.96	321
September 22, 2025	186.82	186.58	186.58	186.82	185.94	321
September 19, 2025	185.94	186.64	186.64	186.74	185.94	32
September 18, 2025	186.18	186.72	186.72	186.72	186.18	1,013
September 17, 2025	186.2	186.72	186.72	186.72	186.2	139
September 16, 2025	186.4	185.14	185.14	186.4	185.06	738
September 15, 2025	185.4	185.42	185.42	185.42	185.14	80
September 12, 2025	184.76	184.9	184.9	185.26	184.76	1,182

UBS MSCI AC Asia ex Japan SF UCITS ETF USD acc (UIQI.DE) XETRA