UBS Global Gender Equality UCITS ETF hEUR acc

GENDEE
🏛️ germany →
25.35
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
2025-10-03 25.28 25.35 25.28 25.35 0.0M
2025-10-02 25.23 25.23 25.14 25.14 0.0M
2025-10-01 24.98 25.19 24.93 25.19 0.0M
2025-09-30 25.03 25.04 24.93 24.93 0.0M
2025-09-29 24.94 25.18 24.94 25.18 0.0M
2025-09-26 24.72 24.86 24.68 24.86 0.0M
2025-09-25 24.79 24.82 24.67 24.67 0.0M
2025-09-24 24.92 24.92 24.81 24.86 0.0M
2025-09-23 24.91 25.00 24.91 25.00 0.0M
2025-09-22 24.93 24.95 24.93 24.94 0.0M
2025-09-19 24.93 25.05 24.93 24.94 0.0M
2025-09-18 24.98 25.00 24.97 24.97 0.0M
2025-09-17 24.93 25.06 24.87 25.06 0.0M
2025-09-16 25.02 25.02 24.86 24.86 0.0M
2025-09-15 25.10 25.13 25.08 25.08 0.0M
2025-09-12 25.14 25.14 25.07 25.07 0.0M
2025-09-11 24.84 25.36 24.84 25.36 0.0M
2025-09-10 24.95 24.95 24.83 24.83 0.0M
2025-09-09 24.94 24.94 24.94 24.94 0.0M
2025-09-08 24.88 24.89 24.83 24.89 0.0M
2025-09-05 24.90 24.90 24.80 24.84 0.0M
2025-09-04 24.75 24.83 24.75 24.83 0.0M
2025-09-03 24.71 24.86 24.71 24.86 0.0M
2025-09-02 24.89 24.89 24.67 24.69 0.0M
2025-09-01 24.97 24.97 24.91 24.92 0.0M
2025-08-29 24.99 24.99 24.90 24.90 0.0M
2025-08-28 25.05 25.05 24.94 24.94 0.0M
2025-08-27 25.04 25.04 24.95 24.99 0.0M
2025-08-26 24.99 25.07 24.91 25.07 0.0M
2025-08-25 25.21 25.22 25.13 25.13 0.0M
2025-08-22 25.05 25.32 25.05 25.31 0.0M
2025-08-21 25.09 25.09 24.98 25.04 0.0M
2025-08-20 25.04 25.06 25.04 25.04 0.0M
2025-08-19 24.88 25.03 24.88 25.03 0.0M
2025-08-18 24.89 24.89 24.84 24.84 0.0M
2025-08-15 24.89 24.93 24.84 24.84 0.0M
2025-08-14 24.76 24.83 24.76 24.78 0.0M
2025-08-13 24.57 24.70 24.57 24.70 0.0M
2025-08-12 24.45 24.52 24.41 24.52 0.0M
2025-08-11 24.55 24.55 24.39 24.39 0.0M
2025-08-08 24.46 24.47 24.42 24.42 0.0M
2025-08-07 24.42 24.51 24.40 24.40 0.0M
2025-08-06 24.41 24.41 24.32 24.41 0.0M
2025-08-05 24.37 24.40 24.34 24.34 0.0M
2025-08-04 24.10 24.31 24.10 24.31 0.0M
2025-08-01 24.20 24.21 23.97 24.01 0.0M
2025-07-31 24.46 24.46 24.37 24.37 0.0M
2025-07-30 24.47 24.53 24.47 24.52 0.0M
2025-07-29 24.48 24.55 24.43 24.43 0.0M
2025-07-28 24.71 24.71 24.48 24.48 0.0M
2025-07-25 24.54 24.56 24.47 24.50 0.0M
2025-07-24 24.54 24.68 24.54 24.68 0.0M
2025-07-23 24.46 24.70 24.46 24.70 0.0M
2025-07-22 24.19 24.54 24.19 24.54 0.0M
2025-07-21 24.26 24.40 24.26 24.40 0.0M
2025-07-18 24.31 24.31 24.22 24.27 0.0M
2025-07-17 24.15 24.18 24.12 24.18 0.0M
2025-07-16 24.01 24.06 24.00 24.03 0.0M
2025-07-15 24.28 24.28 24.10 24.10 0.0M
2025-07-14 24.06 24.23 24.06 24.20 0.0M
2025-07-11 24.24 24.37 24.17 24.37 0.0M
2025-07-10 24.29 24.38 24.29 24.38 0.0M
2025-07-09 24.28 24.34 24.25 24.25 0.0M
2025-07-08 24.32 24.44 24.27 24.27 0.0M
2025-07-07 24.39 24.41 24.36 24.41 0.0M
2025-07-04 24.31 24.35 24.27 24.34 0.0M
2025-07-03 24.32 24.38 24.29 24.38 0.0M
2025-07-02 24.39 24.39 24.27 24.27 0.0M
2025-07-01 24.09 24.25 24.06 24.25 0.0M
2025-06-30 24.00 24.00 24.00 24.00 0.0M
2025-06-27 23.91 23.96 23.91 23.95 0.0M
2025-06-26 23.83 23.85 23.83 23.84 0.0M
2025-06-25 23.93 23.94 23.77 23.77 0.0M
2025-06-24 23.93 24.01 23.89 24.01 0.0M
2025-06-23 23.53 23.66 23.53 23.63 0.0M
2025-06-20 23.56 23.62 23.56 23.60 0.0M
2025-06-19 23.55 23.55 23.43 23.43 0.0M
2025-06-18 23.64 23.67 23.55 23.67 0.0M
2025-06-17 23.70 23.70 23.69 23.69 0.0M
2025-06-16 23.77 23.86 23.74 23.83 0.0M
2025-06-13 23.67 23.81 23.67 23.78 0.0M
2025-06-12 23.89 23.91 23.85 23.91 0.0M
2025-06-11 23.97 24.04 23.96 23.99 0.0M
2025-06-10 23.91 23.99 23.91 23.99 0.0M
2025-06-09 23.97 23.97 23.93 23.93 0.0M
2025-06-06 23.88 23.99 23.88 23.96 0.0M
2025-06-05 23.83 23.88 23.81 23.86 0.0M
2025-06-04 23.80 23.91 23.80 23.86 0.0M
2025-06-03 23.75 23.78 23.74 23.78 0.0M
2025-06-02 23.73 23.73 23.69 23.69 0.0M
2025-05-30 23.74 23.79 23.74 23.76 0.0M
2025-05-29 23.83 23.83 23.69 23.69 0.0M
2025-05-28 23.80 23.80 23.73 23.73 0.0M
2025-05-27 23.76 23.81 23.76 23.77 0.0M
2025-05-26 23.68 23.74 23.68 23.74 0.0M
2025-05-23 23.64 23.64 23.46 23.46 0.0M
2025-05-22 23.63 23.63 23.56 23.56 0.0M
2025-05-21 23.81 23.85 23.77 23.80 0.0M
2025-05-20 23.78 23.91 23.78 23.91 0.0M
2025-05-19 23.62 23.75 23.61 23.75 0.0M
2025-05-16 23.60 23.68 23.60 23.65 0.0M
2025-05-15 23.31 23.53 23.31 23.53 0.0M
2025-05-14 23.38 23.45 23.35 23.36 0.0M
2025-05-13 23.40 23.44 23.40 23.42 0.0M
2025-05-12 23.28 23.37 23.28 23.37 0.0M
2025-05-09 22.99 23.04 22.99 23.03 0.0M
2025-05-08 23.01 23.04 22.98 22.98 0.0M
2025-05-07 22.94 22.96 22.91 22.92 0.0M
2025-05-06 23.01 23.01 22.94 22.99 0.0M
2025-05-05 22.97 23.08 22.97 23.08 0.0M
2025-05-02 23.05 23.07 22.91 23.00 0.0M
2025-04-30 22.74 22.78 22.44 22.64 0.0M
2025-04-29 22.51 22.63 22.51 22.63 0.0M
2025-04-28 22.46 22.46 22.43 22.46 0.0M
2025-04-25 22.50 22.50 22.38 22.38 0.0M
2025-04-24 22.12 22.33 22.12 22.33 0.0M
2025-04-23 22.20 22.41 22.16 22.22 0.0M
2025-04-22 21.78 21.93 21.75 21.93 0.0M
2025-04-17 21.77 21.83 21.72 21.83 0.0M
2025-04-16 21.75 21.89 21.75 21.89 0.0M
2025-04-15 21.78 21.87 21.78 21.87 0.0M
2025-04-14 21.65 21.72 21.65 21.72 0.0M
2025-04-11 21.33 21.35 21.17 21.17 0.0M
2025-04-10 21.38 21.47 21.12 21.12 0.0M
2025-04-09 20.56 20.56 20.23 20.41 0.0M
2025-04-08 21.01 21.19 21.01 21.13 0.0M
2025-04-07 20.75 20.94 20.61 20.66 0.0M
2025-04-04 22.13 22.13 21.37 21.37 0.0M
2025-04-03 22.51 22.51 22.33 22.33 0.0M
2025-04-02 22.80 22.86 22.71 22.86 0.0M
2025-04-01 22.82 22.82 22.75 22.82 0.0M
2025-03-31 22.73 22.73 22.54 22.65 0.0M
2025-03-28 22.88 22.94 22.75 22.75 0.0M
2025-03-27 22.93 22.94 22.92 22.94 0.0M
2025-03-26 23.04 23.04 23.01 23.01 0.0M
2025-03-25 22.99 23.10 22.99 23.04 0.0M
2025-03-24 23.00 23.00 22.97 22.98 0.0M
2025-03-21 22.86 22.86 22.78 22.84 0.0M
2025-03-20 22.96 22.96 22.87 22.93 0.0M
2025-03-19 22.81 22.92 22.81 22.92 0.0M
2025-03-18 22.90 22.91 22.86 22.86 0.0M
2025-03-17 22.69 22.88 22.68 22.87 0.0M
2025-03-14 22.51 22.74 22.51 22.70 0.0M
2025-03-13 22.54 22.61 22.52 22.52 0.0M
2025-03-12 22.75 22.76 22.61 22.62 0.0M
2025-03-11 22.99 23.03 22.66 22.66 0.0M
2025-03-10 23.13 23.13 23.02 23.06 0.0M
2025-03-07 23.04 23.10 22.99 22.99 0.0M
2025-03-06 23.20 23.20 23.08 23.18 0.0M
2025-03-05 23.21 23.25 23.07 23.07 0.0M
2025-03-04 23.46 23.46 23.08 23.08 0.0M
2025-03-03 23.60 23.84 23.60 23.84 0.0M
2025-02-28 23.41 23.45 23.41 23.44 0.0M
2025-02-27 23.51 23.59 23.51 23.57 0.0M
2025-02-26 23.61 23.69 23.61 23.65 0.0M
2025-02-25 23.49 23.53 23.43 23.43 0.0M
2025-02-24 23.49 23.52 23.49 23.51 0.0M
2025-02-21 23.52 23.61 23.52 23.52 0.0M
2025-02-20 23.58 23.59 23.27 23.27 0.0M
2025-02-19 23.68 23.68 23.52 23.52 0.0M
2025-02-18 23.62 23.74 23.60 23.74 0.0M
2025-02-17 23.69 23.72 23.63 23.72 0.0M
2025-02-14 23.63 23.63 23.57 23.57 0.0M
2025-02-13 23.44 23.53 23.44 23.53 0.0M
2025-02-12 23.46 23.49 23.36 23.36 0.0M
2025-02-11 23.43 23.46 23.43 23.45 0.0M
2025-02-10 23.49 23.56 23.41 23.46 0.0M
2025-02-07 23.52 23.55 23.47 23.47 0.0M
2025-02-06 23.55 23.59 23.53 23.57 0.0M
2025-02-05 23.36 23.59 23.36 23.48 0.0M
2025-02-04 23.42 23.42 23.38 23.41 0.0M
2025-02-03 23.27 23.53 23.27 23.49 0.0M
2025-01-31 23.73 23.76 23.73 23.73 0.0M
2025-01-30 23.61 23.74 23.61 23.74 0.0M
2025-01-29 23.56 23.59 23.53 23.59 0.0M
2025-01-28 23.50 23.63 23.50 23.57 0.0M
2025-01-27 23.19 23.45 23.19 23.45 0.0M
2025-01-24 23.34 23.35 23.32 23.35 0.0M
2025-01-23 23.19 23.25 23.19 23.25 0.0M
2025-01-22 23.24 23.26 23.22 23.23 0.0M
2025-01-21 23.09 23.23 23.09 23.23 0.0M
2025-01-20 23.09 23.11 23.05 23.11 0.0M
2025-01-17 23.06 23.18 23.06 23.16 0.0M
2025-01-16 22.90 23.10 22.82 23.10 0.0M
2025-01-15 22.62 22.87 22.62 22.82 0.0M
2025-01-14 22.55 22.55 22.53 22.54 0.0M
2025-01-13 22.36 22.40 22.28 22.40 0.0M
2025-01-10 22.63 22.66 22.45 22.45 0.0M
2025-01-09 22.60 22.68 22.60 22.68 0.0M
2025-01-08 22.72 22.72 22.63 22.64 0.0M
2025-01-07 22.73 22.80 22.73 22.79 0.0M
2025-01-06 22.79 22.91 22.79 22.90 0.0M
2025-01-03 22.71 22.74 22.69 22.71 0.0M
2025-01-02 22.72 22.74 22.71 22.73 0.0M