UBS MSCI ACWI SR UCITS ETF hEUR acc

AWSRIE
🏛️ germany →
19.12
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
2021-12-30 15.31 15.33 15.31 15.32 0.0M
2021-12-29 15.32 15.35 15.25 15.27 0.0M
2021-12-28 15.30 15.39 15.30 15.32 0.0M
2021-12-27 15.11 15.27 15.11 15.25 0.0M
2021-12-23 15.01 15.11 15.01 15.11 0.0M
2021-12-22 14.81 14.97 14.78 14.97 0.1M
2021-12-21 14.69 14.73 14.64 14.70 0.4M
2021-12-20 14.53 14.60 14.48 14.49 0.3M
2021-12-17 14.87 14.90 14.75 14.84 0.1M
2021-12-16 15.13 15.20 14.98 14.98 0.0M
2021-12-15 14.85 14.86 14.79 14.79 0.2M
2021-12-14 15.02 15.03 14.78 14.78 0.0M
2021-12-13 15.15 15.19 14.99 14.99 1.0M
2021-12-10 15.05 15.15 15.05 15.08 0.1M
2021-12-09 15.21 15.21 15.14 15.16 0.0M
2021-12-08 15.25 15.26 15.16 15.18 0.1M
2021-12-07 15.00 15.21 15.00 15.21 0.1M
2021-12-06 14.82 14.82 14.68 14.79 0.1M
2021-12-03 14.94 14.98 14.66 14.73 0.1M
2021-12-02 14.87 14.94 14.81 14.87 0.0M
2021-12-01 15.01 15.14 14.98 15.14 0.0M
2021-11-30 14.97 15.08 14.85 14.89 0.0M
2021-11-29 15.03 15.08 15.00 15.07 0.0M
2021-11-26 15.00 15.11 14.90 14.90 0.0M
2021-11-25 15.37 15.37 15.32 15.34 0.0M
2021-11-24 15.33 15.33 15.18 15.28 0.0M
2021-11-23 15.36 15.38 15.22 15.24 0.0M
2021-11-22 15.50 15.60 15.49 15.55 0.0M
2021-11-19 15.45 15.48 15.37 15.44 0.0M
2021-11-18 15.40 15.44 15.39 15.41 0.0M
2021-11-17 15.39 15.42 15.35 15.38 0.0M
2021-11-16 15.31 15.41 15.27 15.40 0.1M
2021-11-15 15.30 15.34 15.26 15.28 0.0M
2021-11-12 15.27 15.29 15.22 15.29 0.0M
2021-11-11 15.21 15.28 15.21 15.24 0.0M
2021-11-10 15.24 15.27 15.13 15.24 0.0M
2021-11-09 15.32 15.40 15.25 15.27 0.0M
2021-11-08 15.33 15.35 15.29 15.34 0.0M
2021-11-05 15.36 15.44 15.36 15.38 0.0M
2021-11-04 15.27 15.34 15.25 15.33 0.0M
2021-11-03 15.09 15.13 15.08 15.12 0.0M
2021-11-02 15.04 15.12 15.02 15.09 0.4M
2021-11-01 15.02 15.08 15.01 15.05 0.1M
2021-10-29 14.83 14.92 14.83 14.92 0.0M
2021-10-28 14.80 14.89 14.80 14.88 0.0M
2021-10-27 14.85 14.87 14.82 14.84 0.1M
2021-10-26 14.83 14.94 14.83 14.87 0.0M
2021-10-25 14.65 14.72 14.65 14.72 0.0M
2021-10-22 14.62 14.67 14.61 14.61 0.1M
2021-10-21 14.47 14.56 14.47 14.53 0.0M
2021-10-20 14.48 14.55 14.48 14.53 0.0M
2021-10-19 14.47 14.50 14.46 14.50 0.0M
2021-10-18 14.34 14.42 14.31 14.41 0.0M
2021-10-15 14.34 14.40 14.32 14.39 0.1M
2021-10-14 14.14 14.24 14.14 14.24 0.1M
2021-10-13 13.95 14.05 13.95 14.01 0.0M
2021-10-12 13.86 14.01 13.86 14.00 0.0M
2021-10-11 13.99 14.09 13.96 14.08 0.0M
2021-10-08 14.06 14.15 14.00 14.02 0.0M
2021-10-07 14.00 14.10 13.98 14.10 0.5M
2021-10-06 13.78 13.80 13.67 13.76 0.0M
2021-10-05 13.76 13.95 13.76 13.93 0.0M
2021-10-04 13.84 13.91 13.70 13.70 0.0M
2021-10-01 13.74 13.91 13.72 13.87 0.0M
2021-09-30 14.12 14.14 13.98 13.98 0.1M
2021-09-29 14.03 14.06 13.99 14.01 0.0M
2021-09-28 14.21 14.21 13.97 13.98 0.0M
2021-09-27 14.37 14.37 14.23 14.26 0.0M
2021-09-24 14.28 14.28 14.23 14.26 0.0M
2021-09-23 14.28 14.43 14.26 14.34 0.0M
2021-09-22 14.17 14.22 14.14 14.22 0.0M
2021-09-21 14.12 14.18 14.06 14.12 0.0M
2021-09-20 14.12 14.13 14.01 14.03 0.0M
2021-09-17 14.45 14.45 14.29 14.29 0.0M
2021-09-16 14.40 14.41 14.35 14.35 0.0M
2021-09-15 14.39 14.39 14.34 14.35 0.0M
2021-09-14 14.39 14.45 14.37 14.40 0.1M
2021-09-13 14.43 14.47 14.37 14.38 0.0M
2021-09-10 14.47 14.51 14.42 14.43 0.0M
2021-09-09 14.38 14.51 14.38 14.47 0.0M
2021-09-08 14.47 14.50 14.42 14.44 0.0M
2021-09-07 14.61 14.61 14.52 14.52 0.0M
2021-09-06 14.58 14.65 14.58 14.63 0.0M
2021-09-03 14.53 14.54 14.48 14.53 0.0M
2021-09-02 14.47 14.53 14.47 14.53 0.0M
2021-09-01 14.51 14.53 14.46 14.48 0.0M
2021-08-31 14.49 14.50 14.43 14.45 0.0M
2021-08-30 14.39 14.45 14.39 14.45 0.0M
2021-08-27 14.30 14.38 14.30 14.38 0.0M
2021-08-26 14.31 14.33 14.28 14.29 0.0M
2021-08-25 14.33 14.36 14.31 14.36 0.0M
2021-08-24 14.35 14.36 14.31 14.32 0.0M
2021-08-23 14.24 14.30 14.21 14.29 0.0M
2021-08-20 14.02 14.14 13.99 14.14 0.0M
2021-08-19 13.94 14.04 13.91 14.04 0.0M
2021-08-18 14.16 14.18 14.14 14.16 0.0M
2021-08-17 14.20 14.20 14.10 14.12 0.0M
2021-08-16 14.20 14.23 14.17 14.20 0.0M
2021-08-13 14.27 14.29 14.27 14.27 0.0M
2021-08-12 14.21 14.25 14.21 14.23 0.0M
2021-08-11 14.21 14.24 14.20 14.23 0.0M
2021-08-10 14.19 14.21 14.18 14.20 0.0M
2021-08-09 14.17 14.21 14.17 14.18 0.0M
2021-08-06 14.18 14.19 14.15 14.15 0.0M
2021-08-05 14.13 14.20 14.13 14.19 0.0M
2021-08-04 14.14 14.15 14.12 14.13 0.0M
2021-08-03 14.06 14.10 14.03 14.06 0.0M
2021-08-02 14.12 14.12 14.05 14.10 0.0M
2021-07-30 13.91 14.00 13.91 13.98 0.0M
2021-07-29 14.00 14.05 13.98 14.05 0.0M
2021-07-28 13.87 13.94 13.87 13.94 0.0M
2021-07-27 13.89 13.92 13.79 13.79 0.0M
2021-07-26 13.95 13.98 13.92 13.97 0.0M
2021-07-23 13.98 14.02 13.98 14.02 0.0M
2021-07-22 13.97 13.99 13.94 13.94 0.0M
2021-07-21 13.85 13.93 13.85 13.92 0.0M
2021-07-20 13.75 13.78 13.70 13.78 0.0M
2021-07-19 13.78 13.80 13.61 13.66 0.0M
2021-07-16 13.92 13.95 13.89 13.89 0.0M
2021-07-15 13.97 13.97 13.89 13.94 0.0M
2021-07-14 14.00 14.06 13.98 14.00 0.0M
2021-07-13 14.04 14.07 14.03 14.05 0.0M
2021-07-12 13.93 14.00 13.90 13.99 0.0M
2021-07-09 13.78 13.90 13.78 13.90 0.0M
2021-07-08 13.83 13.84 13.68 13.73 0.0M
2021-07-07 13.90 13.94 13.89 13.92 0.0M
2021-07-06 13.91 13.93 13.83 13.84 0.0M
2021-07-05 13.91 13.94 13.87 13.93 0.0M
2021-07-02 13.87 13.92 13.87 13.90 0.0M
2021-07-01 13.87 13.89 13.82 13.86 0.0M
2021-06-30 13.85 13.86 13.80 13.82 0.0M
2021-06-29 13.81 13.86 13.81 13.85 0.1M
2021-06-28 13.79 13.82 13.77 13.81 0.0M
2021-06-25 13.76 13.79 13.76 13.79 0.0M
2021-06-24 13.69 13.76 13.69 13.75 0.0M
2021-06-23 13.70 13.70 13.65 13.66 0.0M
2021-06-22 13.61 13.64 13.56 13.64 0.0M
2021-06-21 13.46 13.60 13.45 13.59 0.0M
2021-06-18 13.66 13.66 13.51 13.51 0.0M
2021-06-17 13.58 13.65 13.55 13.65 0.0M
2021-06-16 13.64 13.67 13.63 13.64 0.0M
2021-06-15 13.71 13.72 13.63 13.63 0.0M
2021-06-14 13.67 13.68 13.63 13.63 0.0M
2021-06-11 13.59 13.64 13.59 13.60 0.0M
2021-06-10 13.54 13.59 13.52 13.58 0.0M
2021-06-09 13.52 13.55 13.52 13.54 0.0M
2021-06-08 13.54 13.60 13.49 13.49 0.0M
2021-06-07 13.49 13.52 13.47 13.49 0.0M
2021-06-04 13.40 13.50 13.40 13.49 0.0M
2021-06-03 13.42 13.43 13.33 13.41 0.0M
2021-06-02 13.41 13.45 13.40 13.44 0.0M
2021-06-01 13.42 13.51 13.42 13.42 0.0M
2021-05-31 13.42 13.43 13.36 13.36 0.0M
2021-05-28 13.34 13.42 13.34 13.40 0.0M
2021-05-27 13.29 13.34 13.29 13.33 0.0M
2021-05-26 13.34 13.34 13.29 13.32 0.0M
2021-05-25 13.34 13.34 13.28 13.28 0.0M
2021-05-21 13.17 13.23 13.16 13.20 0.0M
2021-05-20 13.00 13.15 12.96 13.15 0.1M
2021-05-19 12.97 12.98 12.85 12.90 0.0M
2021-05-18 13.18 13.18 13.10 13.12 0.0M
2021-05-17 13.12 13.12 13.06 13.06 0.0M
2021-05-14 13.04 13.13 13.04 13.13 0.0M
2021-05-13 12.82 13.01 12.77 12.96 0.0M
2021-05-12 13.09 13.09 12.95 12.95 0.0M
2021-05-11 13.19 13.19 13.04 13.10 0.0M
2021-05-10 13.40 13.40 13.36 13.38 0.0M
2021-05-07 13.32 13.42 13.32 13.42 0.0M
2021-05-06 13.29 13.29 13.23 13.27 0.0M
2021-05-05 13.23 13.29 13.23 13.28 0.0M
2021-05-04 13.29 13.30 13.09 13.12 0.0M
2021-05-03 13.29 13.35 13.29 13.32 0.0M
2021-04-30 13.28 13.29 13.23 13.26 0.0M
2021-04-29 13.37 13.39 13.28 13.28 0.0M
2021-04-28 13.36 13.36 13.34 13.34 0.0M
2021-04-27 13.39 13.39 13.34 13.36 0.0M
2021-04-26 13.40 13.42 13.37 13.40 0.0M
2021-04-23 13.33 13.38 13.30 13.38 0.0M
2021-04-22 13.34 13.38 13.34 13.38 0.0M
2021-04-21 13.23 13.30 13.21 13.30 0.0M
2021-04-20 13.35 13.35 13.19 13.19 0.0M
2021-04-19 13.40 13.41 13.32 13.32 0.0M
2021-04-16 13.35 13.40 13.35 13.40 0.0M
2021-04-15 13.30 13.36 13.30 13.33 0.0M
2021-04-14 13.30 13.33 13.30 13.30 0.0M
2021-04-13 13.21 13.26 13.18 13.24 0.0M
2021-04-12 13.16 13.18 13.16 13.16 0.1M
2021-04-09 13.14 13.17 13.14 13.15 0.0M
2021-04-08 13.14 13.16 13.10 13.16 0.0M
2021-04-07 13.14 13.14 13.08 13.08 0.0M
2021-04-06 13.10 13.17 13.10 13.17 0.0M
2021-04-01 12.97 13.06 12.96 13.04 0.0M
2021-03-31 12.83 12.92 12.80 12.91 0.0M
2021-03-30 12.86 12.87 12.81 12.87 0.0M
2021-03-29 12.82 12.84 12.78 12.79 0.0M
2021-03-26 12.75 12.76 12.71 12.76 0.0M
2021-03-25 12.59 12.64 12.53 12.62 0.1M
2021-03-24 12.61 12.69 12.61 12.67 0.0M
2021-03-23 12.72 12.76 12.70 12.72 0.0M
2021-03-22 12.65 12.79 12.65 12.79 0.0M
2021-03-19 12.69 12.74 12.62 12.70 0.0M
2021-03-18 12.80 12.81 12.77 12.79 0.0M
2021-03-17 12.78 12.78 12.72 12.73 0.0M
2021-03-16 12.80 12.84 12.80 12.83 0.0M
2021-03-15 12.72 12.76 12.71 12.73 0.0M
2021-03-12 12.67 12.68 12.63 12.67 0.1M
2021-03-11 12.69 12.76 12.69 12.76 0.0M
2021-03-10 12.52 12.64 12.52 12.59 0.0M
2021-03-09 12.37 12.55 12.37 12.54 0.0M
2021-03-08 12.25 12.47 12.25 12.42 0.1M
2021-03-05 12.19 12.34 12.11 12.11 0.0M
2021-03-04 12.39 12.39 12.27 12.35 0.0M
2021-03-03 12.66 12.68 12.46 12.54 0.0M
2021-03-02 12.64 12.67 12.57 12.58 0.0M
2021-03-01 12.56 12.69 12.55 12.68 0.1M
2021-02-26 12.40 12.52 12.40 12.45 0.0M
2021-02-25 12.81 12.81 12.68 12.68 0.0M
2021-02-24 12.69 12.75 12.66 12.74 0.0M
2021-02-23 12.81 12.81 12.58 12.70 0.0M
2021-02-22 12.83 12.85 12.79 12.82 0.0M
2021-02-19 12.95 13.02 12.94 13.02 0.1M
2021-02-18 12.99 13.02 12.90 12.92 0.0M
2021-02-17 13.06 13.08 12.97 12.97 0.0M
2021-02-16 13.16 13.16 13.09 13.09 0.0M
2021-02-15 13.11 13.16 13.11 13.15 0.0M
2021-02-12 13.00 13.05 12.98 13.04 0.1M
2021-02-11 12.99 13.04 12.99 13.04 0.0M
2021-02-10 13.02 13.02 12.95 12.95 0.0M
2021-02-09 12.98 12.99 12.95 12.96 0.0M
2021-02-08 12.94 13.00 12.90 12.96 0.0M
2021-02-05 12.87 12.92 12.87 12.90 0.0M
2021-02-04 12.76 12.83 12.76 12.83 0.0M
2021-02-03 12.85 12.85 12.76 12.77 0.0M
2021-02-02 12.67 12.80 12.67 12.79 0.0M
2021-02-01 12.50 12.57 12.50 12.54 0.0M
2021-01-29 12.40 12.53 12.40 12.40 0.0M
2021-01-28 12.41 12.65 12.33 12.65 0.0M
2021-01-27 12.73 12.73 12.55 12.59 0.0M
2021-01-26 12.74 12.83 12.74 12.79 0.0M
2021-01-25 12.84 12.85 12.70 12.76 0.0M
2021-01-22 12.77 12.79 12.71 12.77 0.0M
2021-01-21 12.88 12.88 12.80 12.80 0.0M
2021-01-20 12.73 12.80 12.73 12.77 0.0M
2021-01-19 12.68 12.69 12.66 12.66 0.0M
2021-01-18 12.55 12.59 12.55 12.59 0.0M
2021-01-15 12.61 12.64 12.50 12.57 0.0M
2021-01-14 12.68 12.74 12.68 12.74 0.0M
2021-01-13 12.68 12.68 12.64 12.64 0.0M
2021-01-12 12.65 12.66 12.64 12.65 0.0M
2021-01-11 12.65 12.68 12.60 12.65 0.0M
2021-01-08 12.64 12.69 12.62 12.65 0.0M
2021-01-07 12.44 12.54 12.42 12.51 0.0M
2021-01-06 12.28 12.43 12.23 12.41 0.0M
2021-01-05 12.21 12.26 12.20 12.24 0.0M
2021-01-04 12.33 12.37 12.21 12.21 0.0M