UBS MSCI USA Value UCITS ETF USD dis

UBU5
🏛️ germany →
104.16
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 90.45 90.45 90.17 90.45 0.0M
2023-12-28 90.00 90.15 89.65 90.15 0.0M
2023-12-27 90.28 90.28 89.75 89.78 0.0M
2023-12-22 89.74 90.12 89.61 90.12 0.0M
2023-12-21 89.83 89.88 89.43 89.61 0.0M
2023-12-20 90.57 90.66 90.32 90.51 0.0M
2023-12-19 90.35 90.36 90.16 90.34 0.0M
2023-12-18 90.32 90.54 90.32 90.46 0.0M
2023-12-15 90.21 90.66 90.21 90.42 0.0M
2023-12-14 90.16 90.20 89.84 89.95 0.0M
2023-12-13 89.24 89.40 89.02 89.32 0.0M
2023-12-12 89.28 89.28 89.01 89.10 0.0M
2023-12-11 88.50 89.26 88.37 89.26 0.0M
2023-12-08 87.87 88.38 87.87 88.27 0.0M
2023-12-07 87.75 87.96 87.61 87.87 0.0M
2023-12-06 88.02 88.20 87.96 87.96 0.0M
2023-12-05 87.97 88.15 87.51 87.96 0.0M
2023-12-04 87.72 88.05 87.64 87.99 0.0M
2023-12-01 86.80 87.45 86.73 87.44 0.0M
2023-11-30 85.61 86.32 85.61 86.32 0.0M
2023-11-29 85.26 85.74 85.26 85.58 0.0M
2023-11-28 85.41 85.45 85.00 85.35 0.0M
2023-11-27 85.56 85.60 85.46 85.60 0.0M
2023-11-24 85.78 85.95 85.09 85.78 0.0M
2023-11-23 85.67 85.80 85.64 85.79 0.0M
2023-11-22 85.44 85.93 85.37 85.91 0.0M
2023-11-21 85.11 85.23 85.00 85.23 0.0M
2023-11-20 85.14 85.14 84.96 85.13 0.0M
2023-11-17 85.67 85.67 85.31 85.31 0.0M
2023-11-16 85.56 85.56 85.07 85.07 0.0M
2023-11-15 85.15 85.52 85.15 85.52 0.0M
2023-11-14 84.62 85.33 84.35 85.33 0.0M
2023-11-13 84.43 84.77 84.43 84.62 0.0M
2023-11-10 84.09 84.28 84.06 84.28 0.0M
2023-11-09 84.48 84.81 84.18 84.31 0.0M
2023-11-08 84.81 84.95 84.45 84.45 0.0M
2023-11-07 84.87 84.96 84.86 84.96 0.0M
2023-11-06 85.10 85.10 84.66 84.66 0.0M
2023-11-03 85.19 85.43 85.07 85.36 0.0M
2023-11-02 83.79 84.86 83.70 84.86 0.0M
2023-11-01 83.38 84.03 83.32 83.88 0.0M
2023-10-31 82.28 83.07 82.28 83.07 0.0M
2023-10-30 82.49 82.56 81.92 82.12 0.0M
2023-10-27 83.35 83.44 82.26 82.26 0.0M
2023-10-26 83.21 83.82 83.18 83.82 0.1M
2023-10-25 83.42 83.71 83.12 83.47 0.0M
2023-10-24 82.62 83.68 82.54 83.68 0.0M
2023-10-23 83.85 83.85 83.21 83.40 0.0M
2023-10-20 84.50 84.64 84.17 84.18 0.0M
2023-10-19 85.74 85.74 85.03 85.31 0.0M
2023-10-18 86.30 86.49 86.25 86.25 0.0M
2023-10-17 86.41 86.56 86.07 86.56 0.0M
2023-10-16 86.01 86.77 85.93 86.55 0.0M
2023-10-13 85.76 86.12 85.76 86.12 0.0M
2023-10-12 85.89 86.12 85.84 85.84 0.0M
2023-10-11 85.77 85.92 85.27 85.31 0.0M
2023-10-10 85.63 86.13 85.43 86.01 0.0M
2023-10-09 84.51 85.14 84.51 85.14 0.0M
2023-10-06 84.37 84.53 84.08 84.27 0.0M
2023-10-05 84.78 84.78 84.14 84.14 0.0M
2023-10-04 84.80 85.05 84.30 84.42 0.0M
2023-10-03 85.91 85.91 85.04 85.05 0.0M
2023-10-02 86.29 86.38 85.77 85.85 0.0M
2023-09-29 86.41 86.68 86.24 86.37 0.0M
2023-09-28 86.65 86.65 86.25 86.55 0.0M
2023-09-27 86.34 86.66 86.34 86.49 0.0M
2023-09-26 86.73 86.73 86.30 86.30 0.0M
2023-09-25 86.51 86.78 86.25 86.78 0.0M
2023-09-22 86.58 86.68 86.45 86.68 0.0M
2023-09-21 87.62 87.62 86.87 86.97 0.0M
2023-09-20 87.80 87.97 87.66 87.97 0.0M
2023-09-19 88.00 88.00 87.58 87.59 0.0M
2023-09-18 88.27 88.27 88.08 88.08 0.0M
2023-09-15 89.06 89.12 88.34 88.34 0.0M
2023-09-14 87.18 88.60 87.18 88.55 0.0M
2023-09-13 87.41 87.54 87.40 87.53 0.0M
2023-09-12 87.28 87.54 87.28 87.54 0.0M
2023-09-11 87.29 87.47 87.19 87.20 0.0M
2023-09-08 87.24 87.43 87.08 87.38 0.0M
2023-09-07 87.11 87.38 87.10 87.37 0.0M
2023-09-06 87.22 87.30 87.01 87.05 0.0M
2023-09-05 87.69 88.13 87.69 87.84 0.0M
2023-09-04 87.75 87.75 87.51 87.51 0.0M
2023-09-01 87.01 87.63 87.01 87.60 0.0M
2023-08-31 86.87 87.35 86.87 87.27 0.0M
2023-08-30 86.93 86.93 86.45 86.65 0.0M
2023-08-29 86.68 86.85 86.58 86.68 0.0M
2023-08-28 86.17 86.85 86.17 86.54 0.0M
2023-08-25 86.06 86.31 85.84 86.31 0.0M
2023-08-24 86.16 86.32 86.02 86.03 0.0M
2023-08-23 85.66 85.94 85.66 85.78 0.0M
2023-08-22 85.37 85.91 85.37 85.69 0.0M
2023-08-21 85.69 85.92 85.29 85.29 0.0M
2023-08-18 85.65 85.83 85.41 85.83 0.0M
2023-08-17 86.23 86.23 86.03 86.16 0.0M
2023-08-16 86.17 86.42 86.11 86.42 0.0M
2023-08-15 87.17 87.17 86.33 86.43 0.0M
2023-08-14 87.10 87.35 87.09 87.13 0.0M
2023-08-11 86.51 86.81 86.43 86.81 0.0M
2023-08-10 86.88 87.08 86.47 86.90 0.0M
2023-08-09 87.12 87.25 86.87 86.87 0.0M
2023-08-08 87.10 87.21 86.58 86.58 0.0M
2023-08-07 87.57 87.97 87.53 87.97 0.0M
2023-08-04 88.27 88.27 87.73 87.73 0.0M
2023-08-03 88.52 88.62 87.95 88.07 0.0M
2023-08-02 88.55 88.82 88.16 88.82 0.0M
2023-08-01 89.06 89.18 88.82 88.82 0.0M
2023-07-31 88.56 88.74 88.52 88.63 0.0M
2023-07-28 88.85 89.04 88.46 88.70 0.0M
2023-07-27 88.17 89.27 87.94 89.04 0.0M
2023-07-26 88.38 88.38 87.96 88.16 0.0M
2023-07-25 88.31 88.50 88.17 88.39 0.0M
2023-07-24 87.32 88.20 87.25 88.20 0.0M
2023-07-21 87.11 87.56 86.95 87.56 0.0M
2023-07-20 85.91 86.83 85.91 86.83 0.0M
2023-07-19 85.39 86.02 85.28 85.91 0.0M
2023-07-18 84.53 85.51 84.32 85.48 0.0M
2023-07-17 84.46 84.78 84.37 84.78 0.0M
2023-07-14 84.93 85.15 84.57 84.64 0.0M
2023-07-13 85.48 85.56 85.07 85.10 0.0M
2023-07-12 85.99 86.40 85.76 85.76 0.0M
2023-07-11 85.31 85.75 85.26 85.75 0.0M
2023-07-10 84.91 85.38 84.91 85.38 0.0M
2023-07-07 85.60 85.82 85.39 85.47 0.0M
2023-07-06 86.36 86.58 85.47 85.47 0.0M
2023-07-05 86.85 86.98 86.46 86.98 0.0M
2023-07-04 86.96 87.04 86.78 86.98 0.0M
2023-07-03 86.71 86.90 86.46 86.90 0.0M
2023-06-30 86.18 86.61 86.18 86.29 0.0M
2023-06-29 85.25 85.76 85.21 85.76 0.0M
2023-06-28 85.15 85.15 84.65 85.09 0.0M
2023-06-27 84.78 84.99 84.43 84.74 0.0M
2023-06-26 84.45 84.47 84.16 84.47 0.0M
2023-06-23 84.60 85.13 84.60 84.73 0.0M
2023-06-22 84.63 84.68 84.33 84.55 0.0M
2023-06-21 85.12 85.41 85.03 85.19 0.0M
2023-06-20 85.79 85.79 85.43 85.43 0.0M
2023-06-19 86.03 86.03 85.87 85.87 0.0M
2023-06-16 85.86 86.34 85.85 86.10 0.0M
2023-06-15 86.01 86.01 85.19 85.78 0.0M
2023-06-14 86.46 86.66 86.02 86.19 0.0M
2023-06-13 85.73 86.50 85.72 86.50 0.0M
2023-06-12 85.98 85.98 85.63 85.80 0.0M
2023-06-09 85.47 86.05 85.47 85.72 0.0M
2023-06-08 86.14 86.14 85.30 85.31 0.0M
2023-06-07 85.47 85.97 85.18 85.97 0.0M
2023-06-06 84.80 85.44 84.77 85.33 0.0M
2023-06-05 85.36 85.56 84.98 85.08 0.0M
2023-06-02 83.32 84.91 83.31 84.91 0.0M
2023-06-01 83.54 83.74 82.79 83.30 0.0M
2023-05-31 83.44 83.82 82.97 83.27 0.0M
2023-05-30 84.12 84.28 83.28 83.37 0.0M
2023-05-29 83.87 84.03 83.79 83.99 0.0M
2023-05-26 83.01 83.74 82.76 83.55 0.0M
2023-05-25 83.25 83.25 82.53 82.53 0.0M
2023-05-24 83.56 83.62 83.13 83.23 0.0M
2023-05-23 83.97 84.37 83.91 84.37 0.0M
2023-05-22 83.97 84.33 83.97 84.13 0.0M
2023-05-19 84.33 84.72 83.98 83.98 0.0M
2023-05-18 83.58 84.04 83.58 84.04 0.0M
2023-05-17 82.51 83.02 82.51 83.02 0.0M
2023-05-16 83.13 83.24 82.72 82.76 0.0M
2023-05-15 83.41 83.52 82.93 83.19 0.0M
2023-05-12 82.86 83.34 82.80 83.08 0.0M
2023-05-11 83.31 83.36 82.61 82.66 0.0M
2023-05-10 82.90 83.28 82.39 82.64 0.0M
2023-05-09 82.84 83.01 82.75 83.01 0.0M
2023-05-08 82.66 83.05 82.66 82.81 0.0M
2023-05-05 81.69 82.85 81.69 82.63 0.0M
2023-05-04 81.97 82.09 81.21 81.50 0.0M
2023-05-03 83.03 83.06 82.49 82.63 0.0M
2023-05-02 84.42 84.49 82.68 82.68 0.0M
2023-04-28 83.36 84.05 83.32 83.94 0.0M
2023-04-27 82.39 82.82 82.39 82.72 0.0M
2023-04-26 83.31 83.31 82.36 82.73 0.0M
2023-04-25 84.10 84.35 84.04 84.29 0.0M
2023-04-24 84.31 84.40 84.25 84.34 0.0M
2023-04-21 84.79 84.79 84.43 84.43 0.0M
2023-04-20 85.04 85.09 84.57 84.65 0.0M
2023-04-19 85.07 85.34 84.96 85.08 0.0M
2023-04-18 85.40 85.48 84.98 85.07 0.0M
2023-04-17 84.70 85.21 84.70 85.15 0.0M
2023-04-14 83.99 84.87 83.99 84.45 0.0M
2023-04-13 84.39 84.39 83.33 83.69 0.0M
2023-04-12 84.89 85.18 84.38 84.49 0.0M
2023-04-11 84.86 85.10 84.67 85.08 0.0M
2023-04-06 84.24 84.40 84.04 84.11 0.0M
2023-04-05 83.59 84.04 83.45 84.04 0.0M
2023-04-04 84.62 84.97 83.46 83.46 0.0M
2023-04-03 84.80 84.80 84.46 84.52 0.0M
2023-03-31 83.01 84.04 83.01 83.96 0.0M
2023-03-30 83.42 83.49 83.09 83.12 0.0M
2023-03-29 82.98 83.00 82.80 82.91 0.0M
2023-03-28 82.64 82.64 82.00 82.37 0.0M
2023-03-27 82.60 82.78 82.34 82.50 0.0M
2023-03-24 81.09 81.60 80.73 81.56 0.0M
2023-03-23 81.11 81.53 80.81 81.34 0.0M
2023-03-22 83.08 83.13 82.74 82.74 0.0M
2023-03-21 82.91 83.22 82.90 82.93 0.0M
2023-03-20 81.61 82.69 81.28 82.47 0.0M
2023-03-17 83.49 83.72 82.16 82.23 0.0M
2023-03-16 83.13 83.46 82.39 83.20 0.0M
2023-03-15 83.03 83.36 82.44 82.73 0.0M
2023-03-14 83.15 83.59 82.60 83.45 0.0M
2023-03-13 83.94 83.94 82.00 82.47 0.0M
2023-03-10 84.57 85.22 83.91 84.86 0.0M
2023-03-09 87.14 87.18 86.63 86.63 0.0M
2023-03-08 87.34 87.44 87.11 87.11 0.0M
2023-03-07 87.78 87.94 87.45 87.48 0.0M
2023-03-06 88.20 88.20 87.93 87.93 0.0M
2023-03-03 87.27 87.89 87.27 87.89 0.0M
2023-03-02 86.13 86.75 86.13 86.75 0.0M
2023-03-01 86.97 86.97 86.15 86.27 0.0M
2023-02-28 87.30 87.68 87.26 87.32 0.0M
2023-02-27 88.15 88.33 87.78 87.78 0.0M
2023-02-24 88.02 88.05 87.35 87.56 0.0M
2023-02-23 87.81 88.18 87.60 87.60 0.0M
2023-02-22 87.67 87.83 87.57 87.78 0.0M
2023-02-21 88.43 88.57 87.70 87.75 0.0M
2023-02-20 88.55 88.74 88.41 88.41 0.0M
2023-02-17 88.64 88.82 88.49 88.51 0.0M
2023-02-16 89.52 89.58 88.74 89.09 0.0M
2023-02-15 88.74 89.24 88.74 89.24 0.0M
2023-02-14 89.30 89.44 88.63 88.63 0.0M
2023-02-13 88.84 89.22 88.82 89.10 0.0M
2023-02-10 87.63 88.71 87.63 88.71 0.0M
2023-02-09 88.97 89.06 88.56 88.56 0.0M
2023-02-08 88.97 89.15 88.74 88.74 0.0M
2023-02-07 88.82 88.86 88.58 88.76 0.0M
2023-02-06 88.19 88.63 88.06 88.63 0.0M
2023-02-03 88.34 88.58 87.72 88.58 0.0M
2023-02-02 87.29 88.36 87.15 88.36 0.1M
2023-02-01 87.81 87.81 87.04 87.30 0.0M
2023-01-31 88.19 88.28 87.67 88.17 0.0M
2023-01-30 87.92 88.39 87.61 88.30 0.0M
2023-01-27 88.49 88.64 88.49 88.58 0.0M
2023-01-26 88.00 88.32 87.92 88.25 0.0M
2023-01-25 87.87 87.87 86.96 87.25 0.0M
2023-01-24 87.80 87.94 87.37 87.77 0.0M
2023-01-23 86.79 88.14 86.79 88.03 0.0M
2023-01-20 86.65 86.83 86.50 86.83 0.0M
2023-01-19 87.38 87.38 86.66 86.69 0.0M
2023-01-18 88.93 88.93 88.07 88.07 0.0M
2023-01-17 89.02 89.47 88.86 89.18 0.0M
2023-01-16 89.21 89.46 89.17 89.31 0.0M
2023-01-13 88.96 89.04 88.59 89.04 0.0M
2023-01-12 89.52 89.59 88.94 89.02 0.0M
2023-01-11 89.02 89.25 88.76 88.95 0.0M
2023-01-10 88.54 88.65 88.43 88.45 0.0M
2023-01-09 89.61 90.00 89.41 89.61 0.0M
2023-01-06 89.01 90.07 89.01 89.99 0.0M
2023-01-05 88.66 89.02 88.55 88.82 0.0M
2023-01-04 88.40 89.22 88.29 89.22 0.0M
2023-01-03 88.70 89.87 88.25 88.30 0.1M
2023-01-02 88.42 89.27 88.42 89.27 0.0M