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
2022-12-30 11.75 11.77 11.72 11.72 0.0M
2022-12-29 11.64 11.81 11.64 11.81 0.4M
2022-12-28 11.74 11.77 11.66 11.66 0.0M
2022-12-27 11.78 11.85 11.74 11.75 0.0M
2022-12-23 11.77 11.77 11.69 11.75 0.0M
2022-12-22 11.94 11.94 11.71 11.72 0.0M
2022-12-21 11.81 11.93 11.81 11.92 0.0M
2022-12-20 11.74 11.81 11.74 11.77 0.0M
2022-12-19 11.93 11.96 11.84 11.84 0.2M
2022-12-16 12.01 12.01 11.90 11.90 0.0M
2022-12-15 12.22 12.22 12.02 12.04 0.0M
2022-12-14 12.36 12.40 12.34 12.40 0.0M
2022-12-13 12.30 12.62 12.28 12.44 0.1M
2022-12-12 12.18 12.21 12.18 12.20 0.1M
2022-12-09 12.29 12.31 12.21 12.29 0.0M
2022-12-08 12.18 12.24 12.16 12.21 0.0M
2022-12-07 12.18 12.19 12.09 12.13 0.1M
2022-12-06 12.32 12.33 12.20 12.22 0.1M
2022-12-05 12.46 12.47 12.32 12.35 0.0M
2022-12-02 12.47 12.52 12.33 12.46 0.0M
2022-12-01 12.52 12.56 12.45 12.50 0.1M
2022-11-30 12.25 12.27 12.22 12.24 0.0M
2022-11-29 12.28 12.28 12.17 12.17 0.0M
2022-11-28 12.27 12.31 12.23 12.27 0.1M
2022-11-25 12.35 12.35 12.34 12.34 0.0M
2022-11-24 12.34 12.38 12.34 12.36 0.0M
2022-11-23 12.25 12.32 12.24 12.31 0.0M
2022-11-22 12.11 12.20 12.11 12.18 0.0M
2022-11-21 12.09 12.12 12.08 12.11 0.1M
2022-11-18 12.08 12.18 12.08 12.12 0.0M
2022-11-17 12.19 12.21 12.02 12.05 0.8M
2022-11-16 12.29 12.29 12.15 12.17 0.1M
2022-11-15 12.25 12.34 12.23 12.33 0.1M
2022-11-14 12.25 12.26 12.21 12.25 0.2M
2022-11-11 12.24 12.26 12.18 12.18 0.0M
2022-11-10 11.58 12.06 11.57 12.06 0.2M
2022-11-09 11.77 11.77 11.68 11.68 0.0M
2022-11-08 11.67 11.85 11.67 11.85 0.0M
2022-11-07 11.57 11.70 11.57 11.65 0.2M
2022-11-04 11.52 11.68 11.52 11.53 0.1M
2022-11-03 11.54 11.54 11.41 11.48 0.1M
2022-11-02 11.80 11.80 11.70 11.70 0.1M
2022-11-01 11.83 11.87 11.74 11.76 0.5M
2022-10-31 11.72 11.74 11.68 11.72 0.1M
2022-10-28 11.48 11.65 11.46 11.64 0.3M
2022-10-27 11.59 11.66 11.56 11.61 0.0M
2022-10-26 11.50 11.67 11.50 11.67 0.1M
2022-10-25 11.38 11.55 11.33 11.55 0.1M
2022-10-24 11.29 11.35 11.20 11.31 0.2M
2022-10-21 11.10 11.18 11.05 11.18 0.0M
2022-10-20 11.19 11.32 11.16 11.29 0.1M
2022-10-19 11.34 11.38 11.25 11.25 0.2M
2022-10-18 11.35 11.46 11.27 11.27 0.1M
2022-10-17 11.08 11.24 11.04 11.24 0.1M
2022-10-14 11.28 11.30 11.08 11.08 0.1M
2022-10-13 10.96 11.09 10.83 11.09 0.1M
2022-10-12 11.08 11.10 11.02 11.02 0.0M
2022-10-11 11.01 11.09 11.01 11.09 0.0M
2022-10-10 11.20 11.22 11.10 11.12 0.1M
2022-10-07 11.48 11.52 11.28 11.28 0.1M
2022-10-06 11.63 11.65 11.55 11.60 0.0M
2022-10-05 11.62 11.62 11.51 11.52 0.0M
2022-10-04 11.46 11.67 11.45 11.67 0.6M
2022-10-03 11.17 11.30 11.13 11.30 0.0M
2022-09-30 11.29 11.34 11.27 11.34 0.0M
2022-09-29 11.39 11.39 11.20 11.25 0.1M
2022-09-28 11.26 11.42 11.16 11.42 0.4M
2022-09-27 11.42 11.46 11.35 11.35 0.2M
2022-09-26 11.40 11.42 11.32 11.37 0.0M
2022-09-23 11.53 11.53 11.39 11.40 0.0M
2022-09-22 11.67 11.75 11.59 11.59 0.1M
2022-09-21 11.83 11.94 11.83 11.94 0.0M
2022-09-20 12.06 12.06 11.90 11.90 0.0M
2022-09-19 11.89 12.01 11.84 11.94 0.0M
2022-09-16 11.98 11.98 11.90 11.91 0.0M
2022-09-15 12.21 12.23 12.08 12.10 0.0M
2022-09-14 12.24 12.24 12.16 12.20 0.0M
2022-09-13 12.67 12.71 12.30 12.30 0.1M
2022-09-12 12.66 12.67 12.54 12.65 0.1M
2022-09-09 12.41 12.54 12.41 12.53 0.0M
2022-09-08 12.29 12.36 12.18 12.36 0.0M
2022-09-07 12.05 12.16 12.05 12.16 0.0M
2022-09-06 12.19 12.21 12.12 12.14 0.0M
2022-09-05 12.14 12.15 12.09 12.15 0.1M
2022-09-02 12.21 12.33 12.17 12.33 0.2M
2022-09-01 12.18 12.19 12.09 12.10 0.1M
2022-08-31 12.43 12.46 12.32 12.32 0.0M
2022-08-30 12.50 12.58 12.35 12.36 0.0M
2022-08-29 12.49 12.50 12.42 12.46 0.0M
2022-08-26 12.93 12.95 12.71 12.71 0.0M
2022-08-25 12.90 12.92 12.85 12.86 0.0M
2022-08-24 12.75 12.84 12.75 12.84 0.0M
2022-08-23 12.78 12.84 12.75 12.79 0.0M
2022-08-22 13.00 13.00 12.87 12.87 0.0M
2022-08-19 13.16 13.16 13.04 13.04 0.0M
2022-08-18 13.15 13.22 13.15 13.22 0.0M
2022-08-17 13.30 13.30 13.15 13.16 0.0M
2022-08-16 13.27 13.29 13.20 13.28 0.0M
2022-08-15 13.19 13.23 13.17 13.23 0.0M
2022-08-12 13.02 13.11 13.02 13.11 0.0M
2022-08-11 13.07 13.11 13.03 13.03 0.0M
2022-08-10 12.72 12.99 12.72 12.97 0.2M
2022-08-09 12.91 12.91 12.76 12.78 0.1M
2022-08-08 12.96 12.99 12.93 12.94 0.1M
2022-08-05 12.97 12.97 12.83 12.83 0.0M
2022-08-04 12.91 12.98 12.90 12.92 0.0M
2022-08-03 12.75 12.86 12.75 12.86 0.0M
2022-08-02 12.75 12.80 12.69 12.80 0.0M
2022-08-01 12.88 12.89 12.81 12.85 0.0M
2022-07-29 12.72 12.75 12.72 12.75 0.1M
2022-07-28 12.55 12.67 12.51 12.67 0.3M
2022-07-27 12.41 12.45 12.40 12.45 0.1M
2022-07-26 12.43 12.43 12.32 12.32 0.0M
2022-07-25 12.46 12.52 12.44 12.46 0.0M
2022-07-22 12.50 12.61 12.49 12.49 0.1M
2022-07-21 12.35 12.45 12.34 12.45 0.0M
2022-07-20 12.32 12.37 12.26 12.37 0.0M
2022-07-19 12.04 12.22 12.02 12.22 0.2M
2022-07-18 12.11 12.19 12.11 12.16 0.5M
2022-07-15 11.85 12.04 11.83 12.00 0.2M
2022-07-14 11.87 11.87 11.75 11.75 0.1M
2022-07-13 11.96 11.97 11.73 11.89 0.3M
2022-07-12 11.94 12.02 11.90 12.02 0.1M
2022-07-11 12.08 12.11 12.04 12.04 0.1M
2022-07-08 12.14 12.21 12.11 12.21 0.0M
2022-07-07 12.01 12.13 12.01 12.13 0.1M
2022-07-06 11.93 11.93 11.90 11.90 0.0M
2022-07-05 11.94 11.94 11.70 11.71 0.2M
2022-07-04 11.84 11.88 11.84 11.85 0.0M
2022-07-01 11.67 11.87 11.67 11.82 0.1M
2022-06-30 11.78 11.81 11.69 11.81 0.2M
2022-06-29 11.95 11.95 11.87 11.95 0.0M
2022-06-28 12.24 12.26 12.12 12.12 0.0M
2022-06-27 12.23 12.26 12.19 12.21 0.0M
2022-06-24 11.93 12.13 11.93 12.12 0.0M
2022-06-23 11.75 11.85 11.75 11.80 0.0M
2022-06-22 11.60 11.84 11.56 11.84 0.2M
2022-06-21 11.73 11.86 11.73 11.84 0.2M
2022-06-20 11.62 11.68 11.61 11.68 0.0M
2022-06-17 11.55 11.64 11.48 11.57 0.0M
2022-06-16 11.78 11.78 11.50 11.51 0.0M
2022-06-15 11.78 11.88 11.74 11.83 0.2M
2022-06-14 11.92 11.92 11.70 11.74 0.1M
2022-06-13 12.02 12.02 11.81 11.84 0.3M
2022-06-10 12.53 12.53 12.18 12.18 0.0M
2022-06-09 12.70 12.80 12.66 12.68 0.0M
2022-06-08 12.79 12.81 12.73 12.81 0.0M
2022-06-07 12.67 12.74 12.59 12.72 0.2M
2022-06-06 12.80 12.86 12.78 12.78 0.0M
2022-06-03 12.90 12.90 12.71 12.71 0.0M
2022-06-02 12.69 12.78 12.64 12.76 0.5M
2022-06-01 12.83 12.86 12.65 12.65 0.0M
2022-05-31 12.87 12.88 12.72 12.76 0.1M
2022-05-30 12.97 12.98 12.93 12.95 0.0M
2022-05-27 12.58 12.77 12.56 12.77 0.1M
2022-05-26 12.30 12.53 12.30 12.51 0.0M
2022-05-25 12.27 12.31 12.18 12.26 0.0M
2022-05-24 12.22 12.28 12.13 12.13 0.0M
2022-05-23 12.35 12.36 12.25 12.36 0.0M
2022-05-20 12.27 12.36 12.13 12.13 0.0M
2022-05-19 12.18 12.24 12.01 12.24 0.2M
2022-05-18 12.66 12.66 12.38 12.38 0.1M
2022-05-17 12.54 12.69 12.53 12.61 0.3M
2022-05-16 12.47 12.52 12.40 12.41 0.0M
2022-05-13 12.33 12.53 12.33 12.53 0.1M
2022-05-12 12.11 12.31 12.05 12.20 0.1M
2022-05-11 12.45 12.56 12.41 12.45 0.1M
2022-05-10 12.48 12.55 12.32 12.32 0.1M
2022-05-09 12.63 12.63 12.38 12.38 0.0M
2022-05-06 12.85 12.85 12.64 12.75 0.3M
2022-05-05 13.31 13.31 12.91 12.94 0.0M
2022-05-04 13.10 13.10 12.93 12.93 0.1M
2022-05-03 13.06 13.13 13.01 13.12 0.2M
2022-05-02 13.06 13.06 12.91 12.96 0.3M
2022-04-29 13.33 13.40 13.24 13.27 0.2M
2022-04-28 13.18 13.24 13.01 13.10 0.4M
2022-04-27 13.07 13.18 13.03 13.15 0.6M
2022-04-26 13.37 13.37 13.07 13.07 0.0M
2022-04-25 13.23 13.25 13.18 13.22 0.0M
2022-04-22 13.62 13.62 13.49 13.49 0.0M
2022-04-21 13.84 13.93 13.82 13.82 0.3M
2022-04-20 13.71 13.84 13.71 13.81 0.1M
2022-04-19 13.69 13.73 13.53 13.73 0.0M
2022-04-14 13.82 13.82 13.72 13.73 0.1M
2022-04-13 13.72 13.76 13.64 13.76 0.1M
2022-04-12 13.65 13.85 13.64 13.78 0.1M
2022-04-11 13.90 13.92 13.75 13.77 0.6M
2022-04-08 14.04 14.07 13.94 14.00 0.0M
2022-04-07 13.94 14.00 13.87 13.87 0.0M
2022-04-06 14.14 14.14 13.89 13.90 0.1M
2022-04-05 14.31 14.32 14.19 14.20 0.2M
2022-04-04 14.20 14.28 14.16 14.28 0.0M
2022-04-01 14.14 14.18 14.09 14.09 0.1M
2022-03-31 14.29 14.29 14.20 14.21 0.0M
2022-03-30 14.36 14.36 14.29 14.30 0.1M
2022-03-29 14.24 14.41 14.20 14.34 0.4M
2022-03-28 14.02 14.16 14.02 14.07 0.2M
2022-03-25 14.05 14.10 13.96 13.99 0.0M
2022-03-24 13.95 14.03 13.92 13.98 0.0M
2022-03-23 14.10 14.10 13.97 13.98 0.1M
2022-03-22 13.96 14.07 13.96 14.05 0.0M
2022-03-21 13.91 13.98 13.87 13.88 0.2M
2022-03-18 13.72 13.89 13.66 13.89 0.1M
2022-03-17 13.68 13.68 13.56 13.68 0.0M
2022-03-16 13.38 13.58 13.38 13.55 0.2M
2022-03-15 12.89 13.16 12.84 13.16 0.1M
2022-03-14 13.10 13.15 13.01 13.02 0.0M
2022-03-11 13.18 13.38 13.12 13.12 0.4M
2022-03-10 13.29 13.29 13.04 13.04 0.6M
2022-03-09 13.03 13.32 13.03 13.32 0.7M
2022-03-08 12.90 13.06 12.83 12.86 0.0M
2022-03-07 13.11 13.32 13.00 13.10 0.1M
2022-03-04 13.47 13.47 13.25 13.25 0.1M
2022-03-03 13.69 13.72 13.53 13.55 0.1M
2022-03-02 13.47 13.66 13.47 13.66 0.3M
2022-03-01 13.74 13.75 13.53 13.53 0.0M
2022-02-28 13.51 13.72 13.49 13.71 0.0M
2022-02-25 13.31 13.63 13.31 13.63 0.3M
2022-02-24 13.08 13.18 12.87 13.15 0.4M
2022-02-23 13.60 13.67 13.47 13.47 0.1M
2022-02-22 13.44 13.66 13.44 13.57 0.3M
2022-02-21 13.81 13.81 13.55 13.59 0.1M
2022-02-18 13.89 13.91 13.73 13.74 0.1M
2022-02-17 14.11 14.11 13.92 13.93 0.0M
2022-02-16 14.10 14.13 14.02 14.03 0.0M
2022-02-15 13.88 14.10 13.88 14.10 0.2M
2022-02-14 13.86 13.91 13.72 13.88 0.4M
2022-02-11 14.11 14.17 14.08 14.09 0.1M
2022-02-10 14.40 14.40 14.21 14.32 0.0M
2022-02-09 14.22 14.35 14.20 14.35 0.0M
2022-02-08 14.04 14.12 14.00 14.12 0.1M
2022-02-07 14.09 14.11 14.02 14.06 0.1M
2022-02-04 14.15 14.15 13.91 13.99 0.0M
2022-02-03 14.24 14.24 14.13 14.17 0.4M
2022-02-02 14.31 14.36 14.24 14.24 0.3M
2022-02-01 14.19 14.25 14.14 14.20 0.3M
2022-01-31 13.92 14.09 13.88 14.08 0.2M
2022-01-28 13.70 13.74 13.52 13.72 0.1M
2022-01-27 13.70 13.98 13.70 13.93 0.0M
2022-01-26 13.96 14.14 13.96 14.07 0.2M
2022-01-25 13.94 14.01 13.76 13.81 0.3M
2022-01-24 14.18 14.21 13.68 13.72 0.3M
2022-01-21 14.34 14.35 14.16 14.34 0.7M
2022-01-20 14.54 14.67 14.49 14.66 0.2M
2022-01-19 14.47 14.68 14.47 14.52 0.2M
2022-01-18 14.74 14.74 14.59 14.61 0.1M
2022-01-17 14.80 14.85 14.77 14.85 0.3M
2022-01-14 14.79 14.82 14.67 14.73 0.5M
2022-01-13 14.98 15.09 14.96 14.98 0.8M
2022-01-12 14.99 15.08 14.95 15.02 0.2M
2022-01-11 14.86 14.89 14.79 14.88 0.2M
2022-01-10 14.90 14.90 14.57 14.63 0.0M
2022-01-07 14.95 15.00 14.80 14.86 0.1M
2022-01-06 14.96 14.99 14.89 14.96 0.1M
2022-01-05 15.27 15.28 15.23 15.23 0.1M
2022-01-04 15.41 15.45 15.29 15.30 0.2M
2022-01-03 15.31 15.40 15.25 15.29 0.2M