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
2024-12-30 107.22 107.46 106.54 106.54 0.0M
2024-12-27 107.94 107.94 107.48 107.62 0.0M
2024-12-23 107.12 107.28 106.58 106.58 0.0M
2024-12-20 106.08 107.28 105.44 107.28 0.0M
2024-12-19 106.34 106.82 106.14 106.62 0.0M
2024-12-18 108.24 108.50 108.00 108.38 0.0M
2024-12-17 108.44 108.62 108.04 108.08 0.0M
2024-12-16 109.36 109.66 109.16 109.16 0.0M
2024-12-13 110.28 110.32 109.28 109.68 0.0M
2024-12-12 109.90 110.26 109.80 110.10 0.0M
2024-12-11 110.54 110.56 110.30 110.34 0.0M
2024-12-10 110.66 110.78 110.18 110.78 0.0M
2024-12-09 110.94 111.20 110.56 110.60 0.0M
2024-12-06 111.10 111.52 111.02 111.02 0.0M
2024-12-05 112.00 112.08 111.30 111.46 0.0M
2024-12-04 112.60 113.12 111.82 112.08 0.0M
2024-12-03 113.28 113.28 112.66 112.66 0.0M
2024-12-02 113.78 113.98 113.38 113.38 0.0M
2024-11-29 113.18 113.50 113.18 113.50 0.0M
2024-11-28 113.42 113.46 113.06 113.32 0.0M
2024-11-27 113.42 113.72 113.18 113.22 0.0M
2024-11-26 113.74 113.86 113.34 113.46 0.0M
2024-11-25 113.86 114.00 113.32 113.70 0.0M
2024-11-22 112.24 113.78 112.24 113.78 0.0M
2024-11-21 110.52 112.06 110.52 112.04 0.0M
2024-11-20 110.04 110.24 109.82 109.92 0.0M
2024-11-19 110.34 110.42 109.20 109.88 0.0M
2024-11-18 109.80 110.28 109.60 110.28 0.0M
2024-11-15 109.98 110.62 109.76 109.84 0.0M
2024-11-14 111.18 111.54 110.76 110.76 0.0M
2024-11-13 110.18 111.10 109.88 111.10 0.0M
2024-11-12 111.00 111.18 110.62 110.62 0.0M
2024-11-11 110.36 111.18 110.36 111.18 0.0M
2024-11-08 108.82 109.82 108.64 109.74 0.0M
2024-11-07 109.18 109.48 108.50 108.50 0.0M
2024-11-06 108.92 110.08 108.48 108.82 0.0M
2024-11-05 104.14 104.40 103.92 104.40 0.0M
2024-11-04 103.96 104.24 103.94 103.98 0.0M
2024-11-01 104.52 105.24 104.52 105.06 0.0M
2024-10-31 105.10 105.14 104.66 104.86 0.0M
2024-10-30 105.46 105.66 105.36 105.50 0.0M
2024-10-29 106.38 106.42 106.02 106.06 0.0M
2024-10-28 106.26 106.26 105.84 106.22 0.0M
2024-10-25 106.58 106.84 106.40 106.40 0.0M
2024-10-24 107.10 107.16 106.68 106.68 0.0M
2024-10-23 107.24 107.30 106.90 106.96 0.0M
2024-10-22 106.84 106.90 106.64 106.90 0.0M
2024-10-21 107.84 107.84 106.92 106.92 0.0M
2024-10-18 107.60 107.76 107.38 107.50 0.0M
2024-10-17 107.64 108.18 107.60 107.86 0.0M
2024-10-16 106.56 107.28 106.44 107.16 0.0M
2024-10-15 107.10 107.10 106.86 107.10 0.0M
2024-10-14 106.08 106.62 105.94 106.52 0.0M
2024-10-11 104.86 105.76 104.64 105.76 0.0M
2024-10-10 105.14 105.18 105.08 105.08 0.0M
2024-10-09 103.94 104.88 103.94 104.88 0.0M
2024-10-08 103.66 103.98 103.64 103.98 0.0M
2024-10-07 104.38 104.38 104.22 104.22 0.0M
2024-10-04 103.16 104.58 103.16 104.10 0.0M
2024-10-03 103.50 103.56 103.40 103.46 0.0M
2024-10-02 103.28 103.70 103.06 103.70 0.0M
2024-10-01 103.10 103.52 103.10 103.48 0.0M
2024-09-30 102.46 102.62 102.08 102.62 0.0M
2024-09-27 102.68 103.06 102.34 103.06 0.0M
2024-09-26 102.18 102.50 101.98 101.98 0.0M
2024-09-25 101.84 102.18 101.72 101.96 0.0M
2024-09-24 102.78 102.78 102.44 102.52 0.0M
2024-09-23 101.96 102.48 101.96 102.30 0.0M
2024-09-20 101.82 102.10 101.56 101.56 0.0M
2024-09-19 101.84 102.44 101.84 101.98 0.0M
2024-09-18 101.80 101.80 101.42 101.60 0.0M
2024-09-17 101.64 102.02 101.64 102.02 0.0M
2024-09-16 101.02 101.42 101.02 101.16 0.0M
2024-09-13 100.64 101.30 100.62 101.16 0.0M
2024-09-12 100.74 100.74 100.32 100.40 0.0M
2024-09-11 100.04 100.12 98.90 99.11 0.0M
2024-09-10 100.18 100.54 100.10 100.14 0.0M
2024-09-09 99.35 100.16 99.35 100.16 0.0M
2024-09-06 99.37 99.97 98.98 98.98 0.0M
2024-09-05 100.70 100.80 99.90 99.90 0.0M
2024-09-04 100.88 101.16 100.84 100.96 0.0M
2024-09-03 102.24 102.24 101.34 101.70 0.0M
2024-09-02 101.86 102.12 101.84 102.04 0.0M
2024-08-30 101.10 101.48 101.10 101.22 0.0M
2024-08-29 100.36 101.18 100.36 101.18 0.0M
2024-08-28 100.20 100.62 100.20 100.38 0.0M
2024-08-27 100.20 100.20 99.87 99.87 0.0M
2024-08-26 99.79 100.14 99.79 100.02 0.0M
2024-08-23 99.40 99.76 99.40 99.69 0.0M
2024-08-22 99.12 99.43 99.12 99.43 0.0M
2024-08-21 99.01 99.37 98.94 99.12 0.0M
2024-08-20 99.64 99.65 98.98 98.98 0.0M
2024-08-19 99.25 99.64 99.25 99.59 0.0M
2024-08-16 99.60 99.60 99.15 99.42 0.0M
2024-08-15 98.18 99.54 98.18 99.41 0.0M
2024-08-14 97.75 97.95 97.49 97.95 0.0M
2024-08-13 97.51 97.59 97.35 97.59 0.0M
2024-08-12 97.68 97.89 97.27 97.27 0.0M
2024-08-09 97.50 97.96 97.35 97.51 0.0M
2024-08-08 95.53 97.54 95.46 97.47 0.0M
2024-08-07 96.97 97.61 96.64 97.61 0.0M
2024-08-06 97.13 97.56 96.97 97.51 0.0M
2024-08-05 98.97 98.97 95.98 96.56 0.0M
2024-08-02 101.12 101.24 98.14 98.14 0.0M
2024-08-01 102.48 102.90 101.66 101.66 0.0M
2024-07-31 102.40 102.70 101.90 102.64 0.0M
2024-07-30 101.64 102.14 101.64 101.86 0.0M
2024-07-29 101.56 101.78 101.30 101.30 0.0M
2024-07-26 100.36 101.24 100.36 101.14 0.0M
2024-07-25 100.04 100.70 99.62 100.56 0.0M
2024-07-24 100.26 100.34 99.82 100.06 0.0M
2024-07-23 100.38 100.76 100.38 100.56 0.0M
2024-07-22 100.18 100.34 100.18 100.22 0.0M
2024-07-19 100.74 101.00 99.95 99.95 0.0M
2024-07-18 101.12 101.84 101.00 101.52 0.0M
2024-07-17 101.02 101.38 100.36 101.22 0.0M
2024-07-16 99.78 100.92 99.68 100.84 0.0M
2024-07-15 99.99 99.99 99.47 99.82 0.0M
2024-07-12 99.33 99.49 99.00 99.49 0.0M
2024-07-11 98.47 99.10 98.06 99.10 0.0M
2024-07-10 97.59 97.96 97.59 97.88 0.0M
2024-07-09 97.76 97.87 97.63 97.73 0.0M
2024-07-08 97.39 97.91 97.39 97.49 0.0M
2024-07-05 97.94 97.94 97.23 97.23 0.0M
2024-07-04 97.97 98.25 97.87 97.87 0.0M
2024-07-03 98.26 98.37 97.85 97.86 0.0M
2024-07-02 97.96 98.19 97.91 98.07 0.0M
2024-07-01 98.52 98.92 98.19 98.27 0.0M
2024-06-28 98.91 99.02 98.85 98.85 0.0M
2024-06-27 98.81 98.89 98.32 98.54 0.0M
2024-06-26 99.09 99.19 98.67 98.74 0.0M
2024-06-25 99.87 99.87 98.97 98.97 0.0M
2024-06-24 99.28 99.99 99.10 99.88 0.0M
2024-06-21 99.28 99.58 99.28 99.33 0.0M
2024-06-20 98.86 99.14 98.86 99.14 0.0M
2024-06-19 98.76 98.78 98.53 98.60 0.0M
2024-06-18 98.71 98.81 98.63 98.81 0.0M
2024-06-17 98.26 98.37 98.03 98.19 0.0M
2024-06-14 98.14 98.24 97.76 98.07 0.0M
2024-06-13 97.73 97.87 97.31 97.71 0.0M
2024-06-12 97.91 97.97 97.31 97.34 0.0M
2024-06-11 98.07 98.09 97.42 97.77 0.0M
2024-06-10 97.68 97.97 97.68 97.97 0.0M
2024-06-07 97.03 97.81 96.85 97.81 0.0M
2024-06-06 97.04 97.16 96.79 97.11 0.0M
2024-06-05 96.80 96.93 96.58 96.93 0.0M
2024-06-04 96.54 96.73 96.27 96.27 0.0M
2024-06-03 97.70 97.88 96.60 96.60 0.0M
2024-05-31 96.35 96.39 96.00 96.36 0.0M
2024-05-30 96.05 96.20 95.92 96.20 0.0M
2024-05-29 96.42 96.61 96.02 96.19 0.0M
2024-05-28 97.54 97.54 96.89 96.89 0.0M
2024-05-27 97.52 97.52 97.37 97.47 0.0M
2024-05-24 97.52 97.57 97.43 97.57 0.0M
2024-05-23 98.75 98.75 98.07 98.10 0.0M
2024-05-22 98.61 98.83 98.61 98.71 0.0M
2024-05-21 98.56 98.70 98.45 98.63 0.0M
2024-05-20 98.90 99.06 98.90 99.06 0.0M
2024-05-17 98.73 98.95 98.62 98.62 0.0M
2024-05-16 98.79 98.94 98.79 98.94 0.0M
2024-05-15 98.34 98.60 98.32 98.45 0.0M
2024-05-14 98.21 98.26 97.99 97.99 0.0M
2024-05-13 98.47 98.64 98.32 98.34 0.0M
2024-05-10 98.20 98.48 98.20 98.36 0.0M
2024-05-09 97.52 97.72 97.36 97.71 0.0M
2024-05-08 97.40 97.47 97.09 97.47 0.0M
2024-05-07 97.09 97.32 97.05 97.25 0.0M
2024-05-06 96.66 96.76 96.55 96.56 0.0M
2024-05-03 96.06 96.39 95.85 96.06 0.0M
2024-05-02 96.09 96.47 95.85 95.85 0.0M
2024-04-30 97.30 97.38 96.83 96.83 0.0M
2024-04-29 97.07 97.44 96.89 97.25 0.0M
2024-04-26 96.66 97.17 96.45 97.09 0.0M
2024-04-25 97.29 97.29 96.41 96.41 0.0M
2024-04-24 97.04 97.21 96.83 96.95 0.0M
2024-04-23 96.94 97.09 96.72 97.05 0.0M
2024-04-22 96.27 96.79 96.20 96.44 0.0M
2024-04-19 95.21 95.89 95.09 95.89 0.0M
2024-04-18 95.42 95.89 95.39 95.89 0.0M
2024-04-17 95.74 96.08 95.43 95.43 0.0M
2024-04-16 96.18 96.43 95.87 95.95 0.0M
2024-04-15 97.05 97.79 96.90 97.10 0.0M
2024-04-12 97.86 98.01 97.24 97.24 0.0M
2024-04-11 97.40 97.44 97.11 97.17 0.0M
2024-04-10 97.85 97.86 97.31 97.41 0.0M
2024-04-09 97.44 97.62 97.18 97.18 0.0M
2024-04-08 97.50 97.71 97.50 97.58 0.0M
2024-04-05 97.16 97.48 97.16 97.44 0.0M
2024-04-04 98.23 98.33 98.11 98.29 0.0M
2024-04-03 98.61 98.65 98.24 98.24 0.0M
2024-04-02 99.79 99.79 98.53 98.53 0.0M
2024-03-28 99.08 99.38 99.05 99.38 0.0M
2024-03-27 97.85 98.63 97.85 98.23 0.0M
2024-03-26 97.51 97.60 97.51 97.60 0.0M
2024-03-25 97.72 97.72 97.43 97.59 0.0M
2024-03-22 98.22 98.42 97.94 97.95 0.0M
2024-03-21 97.12 98.09 97.06 97.95 0.0M
2024-03-20 96.24 96.52 96.24 96.44 0.0M
2024-03-19 95.96 96.17 95.73 96.17 0.0M
2024-03-18 95.38 95.90 95.31 95.90 0.0M
2024-03-15 95.81 95.81 95.32 95.32 0.0M
2024-03-14 95.91 96.01 95.36 95.56 0.0M
2024-03-13 95.61 95.87 95.53 95.87 0.0M
2024-03-12 95.61 96.11 95.50 95.57 0.0M
2024-03-11 94.84 95.13 94.69 95.12 0.0M
2024-03-08 95.24 95.36 95.23 95.23 0.0M
2024-03-07 95.01 95.78 94.89 95.26 0.0M
2024-03-06 94.94 95.35 94.91 95.35 0.0M
2024-03-05 95.38 95.45 95.17 95.29 0.0M
2024-03-04 94.78 95.25 94.78 95.25 0.0M
2024-03-01 94.79 95.10 94.58 94.91 0.0M
2024-02-29 94.37 94.76 94.20 94.71 0.0M
2024-02-28 94.39 94.41 94.26 94.36 0.0M
2024-02-27 94.06 94.31 94.05 94.11 0.0M
2024-02-26 94.54 94.54 94.26 94.26 0.0M
2024-02-23 94.25 94.86 94.21 94.70 0.0M
2024-02-22 93.44 94.18 93.44 94.18 0.1M
2024-02-21 93.28 93.41 93.23 93.32 0.0M
2024-02-20 93.48 93.48 93.26 93.37 0.0M
2024-02-19 93.58 93.80 93.54 93.62 0.0M
2024-02-16 93.91 93.94 93.74 93.94 0.0M
2024-02-15 93.44 93.66 93.40 93.63 0.0M
2024-02-14 92.90 93.18 92.86 92.96 0.0M
2024-02-13 93.61 93.61 92.58 92.84 0.0M
2024-02-12 92.78 93.61 92.78 93.61 0.0M
2024-02-09 92.99 93.20 92.61 92.61 0.0M
2024-02-08 92.83 93.08 92.78 92.80 0.0M
2024-02-07 92.64 93.01 92.52 92.94 0.0M
2024-02-06 92.16 92.74 92.16 92.72 0.0M
2024-02-05 92.53 92.73 92.42 92.49 0.0M
2024-02-02 92.09 92.67 92.07 92.67 0.0M
2024-02-01 91.99 92.15 91.45 91.45 0.1M
2024-01-31 93.83 93.83 93.06 93.15 0.0M
2024-01-30 92.95 93.14 92.80 93.14 0.0M
2024-01-29 92.68 92.99 92.68 92.85 0.0M
2024-01-26 92.76 92.76 92.43 92.50 0.0M
2024-01-25 91.60 92.31 91.51 92.31 0.0M
2024-01-24 92.14 92.14 91.90 91.90 0.0M
2024-01-23 91.53 92.05 91.53 92.00 0.0M
2024-01-22 91.32 91.78 91.32 91.60 0.0M
2024-01-19 90.58 90.79 90.58 90.73 0.0M
2024-01-18 90.15 90.30 90.06 90.17 0.1M
2024-01-17 90.60 90.74 90.29 90.74 0.1M
2024-01-16 90.77 91.05 90.65 90.97 0.2M
2024-01-15 90.62 90.79 90.62 90.65 0.0M
2024-01-12 90.42 90.83 90.42 90.54 0.0M
2024-01-11 90.99 91.04 90.22 90.25 0.0M
2024-01-10 91.12 91.12 90.62 90.70 0.0M
2024-01-09 91.25 91.31 90.99 91.19 0.0M
2024-01-08 90.93 90.93 90.45 90.53 0.0M
2024-01-05 90.87 90.95 90.67 90.79 0.0M
2024-01-04 91.03 91.09 90.89 91.09 0.0M
2024-01-03 91.44 91.61 91.03 91.17 0.1M
2024-01-02 90.70 91.46 90.57 91.36 0.0M