UBS Core MSCI EMU UCITS ETF EUR dis

EMUEUA
🏛️ germany →
184.06
Last Update: 2025-09-26
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
2023-12-29 150.54 151.04 150.54 150.86 0.0M
2023-12-28 151.18 151.34 150.44 150.44 0.0M
2023-12-27 151.20 151.20 150.30 150.84 0.0M
2023-12-22 149.92 150.70 149.92 150.50 0.0M
2023-12-21 150.12 150.60 150.04 150.54 0.0M
2023-12-20 151.02 151.18 149.62 149.62 0.0M
2023-12-19 150.48 151.12 150.48 151.12 0.0M
2023-12-18 150.88 151.08 150.40 150.62 0.0M
2023-12-15 151.60 152.18 150.58 150.58 0.0M
2023-12-14 151.40 152.54 150.68 151.08 0.0M
2023-12-13 150.48 151.34 149.82 151.34 0.0M
2023-12-12 150.74 151.10 150.24 150.50 0.0M
2023-12-11 150.10 150.82 150.10 150.70 0.0M
2023-12-08 148.82 150.44 148.82 150.38 0.0M
2023-12-07 148.54 148.94 148.54 148.94 0.0M
2023-12-06 148.30 149.48 148.30 148.54 0.0M
2023-12-05 146.60 148.16 146.60 148.02 0.0M
2023-12-04 146.82 147.32 146.82 147.12 0.0M
2023-12-01 146.40 147.14 146.34 147.14 0.0M
2023-11-30 145.26 146.08 145.26 145.98 0.0M
2023-11-29 144.22 145.58 144.22 145.20 0.0M
2023-11-28 144.26 144.60 143.88 144.16 0.0M
2023-11-27 144.94 145.36 144.66 144.72 0.0M
2023-11-24 144.56 145.38 144.56 145.04 0.0M
2023-11-23 144.54 145.00 144.54 144.76 0.0M
2023-11-22 143.96 144.70 143.96 144.46 0.0M
2023-11-21 144.16 144.60 143.80 143.88 0.0M
2023-11-20 144.04 144.66 144.04 144.66 0.0M
2023-11-17 143.18 144.38 143.18 144.14 0.0M
2023-11-16 142.90 143.66 142.90 143.28 0.0M
2023-11-15 142.76 143.86 142.76 143.32 0.0M
2023-11-14 140.52 142.94 140.50 142.68 0.0M
2023-11-13 139.60 140.52 139.60 140.48 0.0M
2023-11-10 139.64 140.26 139.02 140.26 0.0M
2023-11-09 138.84 140.48 138.82 139.44 0.0M
2023-11-08 137.68 139.40 137.68 138.94 0.0M
2023-11-07 137.90 138.36 137.76 138.24 0.0M
2023-11-06 139.32 139.40 138.04 138.16 0.0M
2023-11-03 138.94 139.50 138.76 138.98 0.0M
2023-11-02 136.66 139.10 136.66 138.96 0.0M
2023-11-01 135.40 136.44 134.98 136.44 0.0M
2023-10-31 134.06 135.48 134.06 135.18 0.0M
2023-10-30 133.88 134.40 133.84 134.06 0.0M
2023-10-27 134.38 134.70 132.44 132.44 0.0M
2023-10-26 133.48 134.66 133.48 133.66 0.0M
2023-10-25 134.54 135.10 134.02 134.04 0.0M
2023-10-24 134.14 134.98 134.00 134.90 0.0M
2023-10-23 134.16 134.16 132.86 133.42 0.0M
2023-10-20 134.40 134.72 133.56 133.56 0.0M
2023-10-19 135.66 136.48 134.66 134.66 0.0M
2023-10-18 137.66 138.28 135.98 135.98 0.0M
2023-10-17 137.80 138.44 136.66 137.90 0.0M
2023-10-16 138.14 138.30 136.88 138.16 0.0M
2023-10-13 139.16 139.52 137.26 137.26 0.0M
2023-10-12 140.52 140.96 138.96 139.12 0.0M
2023-10-11 139.06 140.24 139.06 139.86 0.0M
2023-10-10 138.14 140.14 138.14 139.16 0.0M
2023-10-09 137.58 137.82 136.98 137.64 0.0M
2023-10-06 136.98 138.68 136.56 138.62 0.0M
2023-10-05 136.94 137.30 136.58 137.08 0.0M
2023-10-04 135.94 137.48 135.94 137.06 0.0M
2023-10-03 137.52 138.50 136.50 136.50 0.0M
2023-10-02 139.70 140.46 137.36 137.60 0.0M
2023-09-29 139.44 140.82 139.14 139.14 0.0M
2023-09-28 138.20 139.14 137.36 138.78 0.0M
2023-09-27 138.62 139.14 137.36 138.02 0.0M
2023-09-26 138.80 138.98 137.96 137.98 0.0M
2023-09-25 140.40 140.86 139.42 139.62 0.0M
2023-09-22 140.86 141.28 140.16 140.40 0.0M
2023-09-21 142.04 142.24 140.58 140.58 0.0M
2023-09-20 142.46 143.54 142.42 142.58 0.0M
2023-09-19 141.62 142.72 141.62 142.40 0.0M
2023-09-18 143.06 143.28 141.98 141.98 0.0M
2023-09-15 144.48 144.70 143.24 143.24 0.0M
2023-09-14 141.64 143.78 140.42 143.78 0.0M
2023-09-13 141.56 141.72 140.84 141.04 0.0M
2023-09-12 142.86 142.86 142.04 142.14 0.0M
2023-09-11 142.62 143.02 142.60 142.82 0.0M
2023-09-08 142.12 142.12 140.70 141.84 0.0M
2023-09-07 141.62 142.60 141.54 141.72 0.0M
2023-09-06 142.32 142.68 141.78 142.12 0.0M
2023-09-05 142.70 143.64 142.28 143.02 0.0M
2023-09-04 144.34 144.98 143.42 143.48 0.0M
2023-09-01 144.08 144.88 143.64 143.82 0.0M
2023-08-31 144.98 145.36 143.80 144.18 0.0M
2023-08-30 145.16 145.16 144.42 144.60 0.0M
2023-08-29 144.32 145.26 144.14 145.26 0.0M
2023-08-28 143.30 144.02 142.86 143.92 0.0M
2023-08-25 141.40 143.10 141.40 142.74 0.0M
2023-08-24 143.90 143.92 141.44 141.44 0.0M
2023-08-23 142.90 143.38 142.50 142.92 0.0M
2023-08-22 142.14 143.42 142.00 142.00 0.0M
2023-08-21 141.10 142.50 141.10 142.10 0.0M
2023-08-18 141.16 141.30 140.38 141.30 0.0M
2023-08-17 142.14 143.06 141.02 141.02 0.0M
2023-08-16 142.68 143.86 142.46 142.46 0.0M
2023-08-15 144.80 144.88 142.82 142.82 0.0M
2023-08-14 144.14 145.10 144.14 144.70 0.0M
2023-08-11 145.22 145.70 144.40 144.54 0.0M
2023-08-10 145.14 146.76 145.14 145.28 0.0M
2023-08-09 144.74 145.58 144.38 144.70 0.0M
2023-08-08 144.02 144.42 143.16 144.28 0.0M
2023-08-07 147.72 148.50 147.50 148.44 0.0M
2023-08-04 148.12 148.52 146.90 146.90 0.0M
2023-08-03 148.08 148.08 147.10 147.50 0.0M
2023-08-02 148.72 149.62 148.12 148.12 0.0M
2023-08-01 152.10 152.10 150.46 150.56 0.0M
2023-07-31 152.14 152.94 152.14 152.26 0.0M
2023-07-28 151.62 152.56 151.60 152.10 0.0M
2023-07-27 150.04 152.58 150.04 150.96 0.0M
2023-07-26 149.84 150.04 148.42 149.42 0.0M
2023-07-25 150.30 150.66 149.86 149.86 0.0M
2023-07-24 149.52 150.28 149.46 150.04 0.0M
2023-07-21 149.26 150.38 149.26 150.06 0.0M
2023-07-20 148.86 150.04 148.64 149.12 0.0M
2023-07-19 150.16 150.28 149.22 149.22 0.0M
2023-07-18 148.74 149.62 148.42 149.62 0.0M
2023-07-17 148.76 149.58 148.58 149.10 0.0M
2023-07-14 149.54 150.26 149.16 149.16 0.0M
2023-07-13 148.84 150.22 148.76 149.96 0.0M
2023-07-12 146.78 148.96 146.78 148.50 0.0M
2023-07-11 145.94 146.80 145.62 146.62 0.0M
2023-07-10 143.86 145.82 143.86 145.26 0.0M
2023-07-07 144.38 145.22 143.84 144.76 0.0M
2023-07-06 146.92 147.00 144.00 144.54 0.0M
2023-07-05 148.60 148.84 147.90 148.04 0.0M
2023-07-04 149.48 150.00 149.14 149.14 0.0M
2023-07-03 149.76 150.20 149.62 149.74 0.0M
2023-06-30 148.24 149.86 148.20 149.66 0.0M
2023-06-29 147.58 148.42 147.58 148.04 0.0M
2023-06-28 146.98 147.74 146.90 147.60 0.0M
2023-06-27 146.28 146.98 145.32 146.98 0.0M
2023-06-26 145.48 145.94 144.70 145.62 0.0M
2023-06-23 145.58 146.02 145.00 145.20 0.0M
2023-06-22 145.94 146.54 145.46 146.46 0.0M
2023-06-21 147.64 148.06 146.92 146.92 0.0M
2023-06-20 148.00 148.44 147.74 147.98 0.0M
2023-06-19 149.08 149.30 148.42 148.44 0.0M
2023-06-16 149.34 150.32 149.26 149.28 0.0M
2023-06-15 148.72 149.16 148.16 149.10 0.0M
2023-06-14 148.30 149.82 148.30 148.90 0.0M
2023-06-13 148.42 148.76 147.44 148.50 0.0M
2023-06-12 147.22 148.02 147.14 147.94 0.0M
2023-06-09 147.08 147.08 146.54 146.72 0.0M
2023-06-08 146.18 147.28 146.18 147.18 0.0M
2023-06-07 146.74 147.16 146.32 146.56 0.0M
2023-06-06 146.28 147.02 146.28 147.02 0.0M
2023-06-05 147.54 147.80 146.24 146.38 0.0M
2023-06-02 146.00 147.72 146.00 147.60 0.0M
2023-06-01 144.80 145.46 144.72 145.12 0.0M
2023-05-31 145.06 145.76 143.92 144.54 0.0M
2023-05-30 146.84 147.60 145.84 146.06 0.0M
2023-05-29 147.82 147.82 146.64 146.64 0.0M
2023-05-26 146.02 147.48 145.26 147.48 0.0M
2023-05-25 145.92 145.98 145.54 145.96 0.0M
2023-05-24 146.96 146.96 145.28 145.40 0.0M
2023-05-23 149.12 149.12 147.34 147.50 0.0M
2023-05-22 149.10 149.58 149.10 149.22 0.0M
2023-05-19 148.82 150.00 148.82 149.32 0.0M
2023-05-18 147.74 148.94 147.74 148.16 0.0M
2023-05-17 146.46 147.82 146.46 147.74 0.0M
2023-05-16 146.78 147.52 146.58 146.66 0.0M
2023-05-15 147.42 147.76 146.96 147.36 0.0M
2023-05-12 146.92 147.68 146.58 146.92 0.0M
2023-05-11 146.42 147.48 145.82 146.42 0.0M
2023-05-10 146.94 147.22 145.68 146.40 0.0M
2023-05-09 147.30 147.30 146.44 146.84 0.0M
2023-05-08 147.14 147.82 147.14 147.58 0.0M
2023-05-05 145.72 147.42 145.72 147.42 0.0M
2023-05-04 145.36 145.50 144.32 145.20 0.0M
2023-05-03 146.04 146.58 145.60 145.60 0.0M
2023-05-02 147.26 147.90 145.40 145.78 0.0M
2023-04-28 147.32 147.40 145.70 147.26 0.0M
2023-04-27 145.92 147.52 145.92 147.52 0.0M
2023-04-26 146.52 146.52 145.44 145.44 0.0M
2023-04-25 147.42 147.50 146.18 146.18 0.0M
2023-04-24 147.36 148.24 147.36 147.76 0.0M
2023-04-21 147.22 148.04 147.10 147.98 0.0M
2023-04-20 147.84 147.84 146.86 147.16 0.0M
2023-04-19 147.16 147.98 147.16 147.98 0.0M
2023-04-18 146.84 148.08 146.84 147.74 0.0M
2023-04-17 146.74 147.68 146.62 146.82 0.0M
2023-04-14 146.72 147.32 146.64 147.20 0.0M
2023-04-13 146.04 146.80 146.04 146.80 0.0M
2023-04-12 145.40 146.42 145.40 145.88 0.0M
2023-04-11 145.80 145.94 145.54 145.70 0.0M
2023-04-06 144.16 145.36 144.16 145.14 0.0M
2023-04-05 144.44 145.08 143.92 144.20 0.0M
2023-04-04 144.88 145.96 144.30 144.30 0.0M
2023-04-03 144.76 145.32 144.58 144.96 0.0M
2023-03-31 144.00 145.32 143.94 144.96 0.0M
2023-03-30 142.88 144.26 142.88 143.86 0.0M
2023-03-29 140.86 142.56 140.86 142.56 0.0M
2023-03-28 141.06 141.28 139.66 139.84 0.0M
2023-03-27 140.14 140.60 139.86 140.48 0.0M
2023-03-24 140.76 140.76 138.16 139.50 0.0M
2023-03-23 140.88 141.66 139.32 140.32 0.0M
2023-03-22 140.74 141.70 139.86 139.86 0.0M
2023-03-21 140.44 141.56 140.34 141.46 0.0M
2023-03-20 135.26 139.22 135.20 139.08 0.0M
2023-03-17 139.92 140.66 136.94 137.00 0.0M
2023-03-16 138.58 140.00 135.52 140.00 0.0M
2023-03-15 141.02 141.36 136.66 138.10 0.0M
2023-03-14 138.92 141.68 138.62 141.14 0.0M
2023-03-13 143.00 143.00 138.46 138.46 0.0M
2023-03-10 142.48 143.28 141.18 141.18 0.0M
2023-03-09 144.84 145.16 143.14 143.14 0.0M
2023-03-08 143.88 145.42 143.88 145.20 0.0M
2023-03-07 145.76 146.42 144.64 144.76 0.0M
2023-03-06 146.16 146.32 145.66 145.66 0.0M
2023-03-03 144.22 146.12 144.22 146.06 0.0M
2023-03-02 142.10 144.34 141.96 144.34 0.0M
2023-03-01 144.40 144.94 143.08 143.20 0.0M
2023-02-28 143.58 144.74 143.38 143.54 0.0M
2023-02-27 143.02 144.54 143.02 144.14 0.0M
2023-02-24 144.86 145.04 142.02 142.20 0.0M
2023-02-23 144.36 145.06 143.80 145.06 0.0M
2023-02-22 144.10 144.36 143.36 143.76 0.0M
2023-02-21 144.82 144.92 143.90 143.90 0.0M
2023-02-20 146.02 146.02 144.68 144.68 0.0M
2023-02-17 144.90 145.88 144.78 145.88 0.0M
2023-02-16 146.04 146.72 145.48 145.52 0.0M
2023-02-15 143.82 145.78 143.82 145.76 0.0M
2023-02-14 144.08 145.12 144.08 145.02 0.0M
2023-02-13 142.60 144.32 142.60 144.32 0.0M
2023-02-10 143.62 144.00 142.28 142.90 0.0M
2023-02-09 144.22 145.34 143.74 143.74 0.0M
2023-02-08 144.20 144.44 143.34 143.40 0.0M
2023-02-07 143.56 144.16 142.84 144.16 0.0M
2023-02-06 143.66 144.22 143.10 143.46 0.0M
2023-02-03 143.88 144.94 143.78 144.24 0.0M
2023-02-02 142.90 144.86 142.90 144.38 0.0M
2023-02-01 141.58 143.14 141.58 143.14 0.0M
2023-01-31 141.88 142.66 141.38 142.66 0.0M
2023-01-30 141.92 142.40 141.60 142.02 0.0M
2023-01-27 142.62 142.96 142.28 142.94 0.0M
2023-01-26 142.20 142.84 142.20 142.84 0.0M
2023-01-25 141.68 142.20 140.82 142.20 0.0M
2023-01-24 141.68 142.08 141.44 141.78 0.0M
2023-01-23 140.90 141.98 140.82 141.82 0.0M
2023-01-20 140.54 141.00 140.28 141.00 0.0M
2023-01-19 141.24 141.70 139.74 140.30 0.0M
2023-01-18 141.92 142.96 141.66 141.66 0.0M
2023-01-17 141.40 142.26 141.26 142.16 0.0M
2023-01-16 141.52 141.90 141.42 141.60 0.0M
2023-01-13 141.02 141.86 140.84 141.86 0.0M
2023-01-12 139.88 141.16 139.88 140.88 0.0M
2023-01-11 138.60 140.04 138.60 139.92 0.0M
2023-01-10 138.06 138.84 137.96 138.84 0.0M
2023-01-09 137.80 139.20 137.62 138.18 0.0M
2023-01-06 135.92 137.96 135.58 137.96 0.0M
2023-01-05 135.26 136.04 135.26 135.82 0.0M
2023-01-04 133.38 136.10 133.38 135.48 0.0M
2023-01-03 131.06 133.92 131.06 132.96 0.0M
2023-01-02 130.56 131.90 130.48 131.60 0.0M