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
2024-12-30 17.64 17.66 17.51 17.55 0.0M
2024-12-27 17.78 17.81 17.68 17.71 0.0M
2024-12-23 17.64 17.65 17.57 17.58 0.0M
2024-12-20 17.43 17.64 17.22 17.64 0.0M
2024-12-19 17.63 17.73 17.56 17.60 0.0M
2024-12-18 18.09 18.11 18.05 18.11 0.0M
2024-12-17 18.09 18.13 18.05 18.09 0.0M
2024-12-16 18.09 18.13 18.08 18.13 0.0M
2024-12-13 18.14 18.16 18.04 18.08 0.0M
2024-12-12 18.20 18.20 18.14 18.16 0.0M
2024-12-11 18.05 18.18 18.04 18.18 0.0M
2024-12-10 18.13 18.15 18.09 18.10 0.0M
2024-12-09 18.28 18.29 18.15 18.17 0.0M
2024-12-06 18.14 18.23 18.14 18.20 0.0M
2024-12-05 18.19 18.20 18.18 18.19 0.0M
2024-12-04 18.17 18.18 18.14 18.18 0.0M
2024-12-03 18.11 18.12 18.02 18.04 0.0M
2024-12-02 17.98 18.06 17.97 18.06 0.0M
2024-11-29 17.87 17.95 17.86 17.95 0.0M
2024-11-28 17.87 17.88 17.85 17.87 0.0M
2024-11-27 17.91 17.91 17.79 17.80 0.0M
2024-11-26 17.90 17.97 17.87 17.90 0.0M
2024-11-25 18.03 18.06 18.00 18.00 0.0M
2024-11-22 17.83 17.93 17.74 17.91 0.0M
2024-11-21 17.59 17.76 17.52 17.76 0.0M
2024-11-20 17.65 17.66 17.49 17.50 0.0M
2024-11-19 17.65 17.65 17.41 17.59 0.0M
2024-11-18 17.56 17.63 17.51 17.63 0.1M
2024-11-15 17.59 17.62 17.50 17.52 0.1M
2024-11-14 17.78 17.84 17.78 17.79 0.0M
2024-11-13 17.73 17.83 17.73 17.82 0.0M
2024-11-12 17.91 17.92 17.81 17.84 0.0M
2024-11-11 17.92 17.99 17.91 17.99 0.0M
2024-11-08 17.78 17.79 17.68 17.78 0.0M
2024-11-07 17.60 17.72 17.60 17.70 0.0M
2024-11-06 17.58 17.67 17.49 17.49 0.1M
2024-11-05 17.09 17.21 17.06 17.21 0.0M
2024-11-04 17.10 17.11 17.07 17.07 0.0M
2024-11-01 16.99 17.13 16.99 17.11 0.0M
2024-10-31 17.09 17.13 16.95 16.99 0.1M
2024-10-30 17.27 17.27 17.16 17.23 0.0M
2024-10-29 17.35 17.35 17.30 17.30 0.0M
2024-10-28 17.38 17.39 17.34 17.34 0.0M
2024-10-25 17.30 17.42 17.30 17.38 0.0M
2024-10-24 17.29 17.32 17.28 17.28 0.0M
2024-10-23 17.30 17.33 17.20 17.20 0.0M
2024-10-22 17.36 17.37 17.28 17.28 0.0M
2024-10-21 17.47 17.51 17.34 17.34 0.0M
2024-10-18 17.46 17.49 17.46 17.48 0.0M
2024-10-17 17.44 17.51 17.44 17.47 0.1M
2024-10-16 17.37 17.40 17.36 17.40 0.0M
2024-10-15 17.60 17.60 17.47 17.47 0.0M
2024-10-14 17.47 17.57 17.47 17.57 0.0M
2024-10-11 17.39 17.48 17.34 17.48 0.0M
2024-10-10 17.44 17.44 17.33 17.40 0.0M
2024-10-09 17.30 17.42 17.30 17.42 0.0M
2024-10-08 17.16 17.31 17.16 17.31 0.0M
2024-10-07 17.36 17.36 17.30 17.32 0.0M
2024-10-04 17.20 17.32 17.19 17.24 0.0M
2024-10-03 17.23 17.23 17.16 17.21 0.0M
2024-10-02 17.19 17.25 17.12 17.25 0.0M
2024-10-01 17.32 17.36 17.11 17.16 0.0M
2024-09-30 17.31 17.32 17.25 17.25 0.0M
2024-09-27 17.34 17.40 17.28 17.38 0.0M
2024-09-26 17.39 17.43 17.32 17.35 0.0M
2024-09-25 17.14 17.23 17.14 17.22 0.0M
2024-09-24 17.15 17.18 17.13 17.18 0.0M
2024-09-23 17.01 17.06 17.00 17.06 0.0M
2024-09-20 17.09 17.09 16.96 16.96 0.0M
2024-09-19 16.97 17.10 16.96 17.10 0.0M
2024-09-18 16.84 16.84 16.77 16.78 0.0M
2024-09-17 16.85 16.91 16.85 16.90 0.0M
2024-09-16 16.79 16.84 16.79 16.79 0.0M
2024-09-13 16.72 16.81 16.71 16.80 0.0M
2024-09-12 16.68 16.68 16.63 16.63 0.0M
2024-09-11 16.41 16.42 16.31 16.31 0.0M
2024-09-10 16.34 16.41 16.34 16.37 0.0M
2024-09-09 16.27 16.36 16.27 16.35 0.0M
2024-09-06 16.39 16.39 16.18 16.19 0.0M
2024-09-05 16.46 16.51 16.38 16.38 0.0M
2024-09-04 16.41 16.51 16.40 16.50 0.0M
2024-09-03 16.90 16.90 16.69 16.70 0.0M
2024-09-02 16.84 16.88 16.81 16.88 0.0M
2024-08-30 16.78 16.84 16.76 16.76 0.0M
2024-08-29 16.72 16.87 16.72 16.85 0.0M
2024-08-28 16.81 16.83 16.72 16.73 0.0M
2024-08-27 16.78 16.79 16.69 16.74 0.0M
2024-08-26 16.84 16.87 16.78 16.78 0.0M
2024-08-23 16.72 16.85 16.72 16.85 0.0M
2024-08-22 16.80 16.87 16.73 16.74 0.0M
2024-08-21 16.72 16.75 16.72 16.75 0.0M
2024-08-20 16.79 16.81 16.70 16.71 0.0M
2024-08-19 16.58 16.71 16.58 16.71 0.0M
2024-08-16 16.62 16.62 16.50 16.58 0.0M
2024-08-15 16.29 16.53 16.27 16.53 0.0M
2024-08-14 16.24 16.26 16.16 16.26 0.0M
2024-08-13 16.04 16.16 15.95 16.16 0.0M
2024-08-12 15.98 16.01 15.94 15.96 0.0M
2024-08-09 15.93 16.01 15.88 15.93 0.0M
2024-08-08 15.56 15.84 15.51 15.84 0.0M
2024-08-07 15.74 15.91 15.74 15.87 0.0M
2024-08-06 15.59 15.64 15.52 15.62 0.0M
2024-08-05 15.45 15.54 15.17 15.47 0.0M
2024-08-02 16.10 16.11 15.77 15.80 0.0M
2024-08-01 16.72 16.72 16.43 16.43 0.0M
2024-07-31 16.62 16.70 16.60 16.70 0.1M
2024-07-30 16.49 16.52 16.39 16.39 0.0M
2024-07-29 16.52 16.53 16.41 16.41 0.0M
2024-07-26 16.32 16.40 16.32 16.40 0.0M
2024-07-25 16.26 16.35 16.17 16.35 0.0M
2024-07-24 16.52 16.55 16.42 16.43 0.0M
2024-07-23 16.68 16.75 16.67 16.73 0.1M
2024-07-22 16.54 16.63 16.54 16.60 0.0M
2024-07-19 16.70 16.70 16.52 16.52 0.0M
2024-07-18 16.86 16.87 16.73 16.74 0.0M
2024-07-17 16.98 16.98 16.86 16.87 0.2M
2024-07-16 16.95 17.04 16.95 17.02 0.0M
2024-07-15 17.02 17.04 16.98 17.02 0.1M
2024-07-12 16.82 17.03 16.81 17.03 0.2M
2024-07-11 16.91 16.98 16.90 16.90 0.0M
2024-07-10 16.74 16.80 16.74 16.80 0.0M
2024-07-09 16.72 16.75 16.68 16.68 0.0M
2024-07-08 16.62 16.72 16.62 16.70 0.0M
2024-07-05 16.65 16.66 16.58 16.61 0.0M
2024-07-04 16.62 16.64 16.61 16.61 0.0M
2024-07-03 16.46 16.58 16.46 16.55 0.0M
2024-07-02 16.31 16.39 16.27 16.39 0.0M
2024-07-01 16.45 16.45 16.36 16.36 0.0M
2024-06-28 16.43 16.47 16.42 16.46 0.0M
2024-06-27 16.32 16.40 16.32 16.34 0.0M
2024-06-26 16.41 16.41 16.29 16.29 0.0M
2024-06-25 16.31 16.34 16.30 16.33 0.0M
2024-06-24 16.35 16.40 16.34 16.37 0.0M
2024-06-21 16.41 16.41 16.33 16.34 0.0M
2024-06-20 16.48 16.51 16.48 16.49 0.0M
2024-06-19 16.46 16.46 16.43 16.43 0.0M
2024-06-18 16.32 16.37 16.31 16.37 0.0M
2024-06-17 16.23 16.24 16.18 16.22 0.0M
2024-06-14 16.29 16.29 16.15 16.19 0.0M
2024-06-13 16.29 16.31 16.17 16.20 0.1M
2024-06-12 16.11 16.31 16.11 16.30 0.0M
2024-06-11 16.18 16.18 16.03 16.06 0.0M
2024-06-10 16.11 16.14 16.07 16.14 0.0M
2024-06-07 16.19 16.20 16.08 16.15 0.0M
2024-06-06 16.18 16.23 16.18 16.19 0.0M
2024-06-05 15.98 16.11 15.97 16.11 0.0M
2024-06-04 15.91 15.92 15.82 15.85 0.0M
2024-06-03 16.03 16.03 15.90 15.92 0.0M
2024-05-31 15.81 15.84 15.76 15.77 0.0M
2024-05-30 15.81 15.90 15.81 15.86 0.1M
2024-05-29 16.02 16.02 15.92 15.92 0.0M
2024-05-28 16.12 16.12 16.06 16.06 0.0M
2024-05-27 16.08 16.11 16.08 16.11 0.0M
2024-05-24 16.00 16.09 15.99 16.06 0.0M
2024-05-23 16.17 16.22 16.10 16.12 0.0M
2024-05-22 16.09 16.09 16.07 16.08 0.0M
2024-05-21 16.07 16.07 16.05 16.06 0.0M
2024-05-20 16.07 16.11 16.07 16.11 0.0M
2024-05-17 16.07 16.07 16.02 16.04 0.0M
2024-05-16 16.09 16.11 16.08 16.10 0.0M
2024-05-15 15.94 16.06 15.94 16.06 0.0M
2024-05-14 15.85 15.88 15.85 15.88 0.0M
2024-05-13 15.89 15.89 15.86 15.86 0.0M
2024-05-10 15.83 15.86 15.83 15.83 0.0M
2024-05-09 15.69 15.76 15.67 15.76 0.0M
2024-05-08 15.73 15.75 15.70 15.70 0.0M
2024-05-07 15.75 15.77 15.74 15.75 0.0M
2024-05-06 15.64 15.71 15.61 15.69 0.0M
2024-05-03 15.45 15.58 15.44 15.56 0.0M
2024-05-02 15.40 15.44 15.37 15.37 0.0M
2024-04-30 15.59 15.59 15.48 15.48 0.0M
2024-04-29 15.54 15.55 15.54 15.55 0.0M
2024-04-26 15.39 15.50 15.36 15.46 0.0M
2024-04-25 15.34 15.34 15.15 15.20 0.0M
2024-04-24 15.41 15.41 15.32 15.32 0.0M
2024-04-23 15.14 15.29 15.14 15.29 0.0M
2024-04-22 15.08 15.09 15.02 15.03 0.0M
2024-04-19 15.01 15.10 15.00 15.09 0.0M
2024-04-18 15.23 15.23 15.13 15.19 0.0M
2024-04-17 15.23 15.33 15.16 15.16 0.0M
2024-04-16 15.27 15.28 15.21 15.27 0.0M
2024-04-15 15.60 15.60 15.50 15.51 0.0M
2024-04-12 15.73 15.73 15.55 15.57 0.0M
2024-04-11 15.66 15.69 15.61 15.62 0.0M
2024-04-10 15.82 15.82 15.58 15.65 0.0M
2024-04-09 15.79 15.79 15.67 15.71 0.0M
2024-04-08 15.70 15.77 15.70 15.77 0.0M
2024-04-05 15.63 15.69 15.62 15.69 0.0M
2024-04-04 15.81 15.88 15.81 15.86 0.0M
2024-04-03 15.76 15.82 15.73 15.82 0.0M
2024-04-02 15.95 15.95 15.74 15.77 0.0M
2024-03-28 15.97 16.01 15.96 15.99 0.0M
2024-03-27 15.94 15.96 15.92 15.92 0.0M
2024-03-26 15.95 15.99 15.95 15.95 0.0M
2024-03-25 15.95 15.95 15.90 15.94 0.0M
2024-03-22 16.00 16.01 15.96 15.96 0.0M
2024-03-21 15.98 16.04 15.95 16.04 0.0M
2024-03-20 15.74 15.77 15.73 15.75 0.0M
2024-03-19 15.67 15.72 15.61 15.72 0.0M
2024-03-18 15.65 15.70 15.64 15.70 0.0M
2024-03-15 15.67 15.69 15.58 15.58 0.0M
2024-03-14 15.83 15.83 15.72 15.72 0.0M
2024-03-13 15.83 15.83 15.79 15.79 0.0M
2024-03-12 15.72 15.80 15.66 15.79 0.1M
2024-03-11 15.65 15.67 15.60 15.63 0.2M
2024-03-08 15.83 15.83 15.76 15.76 0.0M
2024-03-07 15.57 15.77 15.57 15.76 0.0M
2024-03-06 15.55 15.63 15.55 15.63 0.0M
2024-03-05 15.65 15.66 15.54 15.54 0.0M
2024-03-04 15.67 15.68 15.65 15.68 0.0M
2024-03-01 15.55 15.64 15.53 15.60 0.0M
2024-02-29 15.44 15.50 15.40 15.46 0.0M
2024-02-28 15.46 15.47 15.42 15.46 0.0M
2024-02-27 15.48 15.50 15.46 15.48 0.0M
2024-02-26 15.46 15.50 15.46 15.50 0.0M
2024-02-23 15.49 15.52 15.47 15.49 0.0M
2024-02-22 15.37 15.44 15.37 15.44 0.0M
2024-02-21 15.15 15.15 15.11 15.11 0.0M
2024-02-20 15.24 15.24 15.14 15.14 0.0M
2024-02-19 15.28 15.28 15.26 15.27 0.0M
2024-02-16 15.35 15.37 15.33 15.34 0.0M
2024-02-15 15.28 15.32 15.26 15.26 0.0M
2024-02-14 15.09 15.14 15.09 15.14 0.0M
2024-02-13 15.27 15.28 15.04 15.08 0.0M
2024-02-12 15.26 15.35 15.25 15.35 0.0M
2024-02-09 15.17 15.18 15.16 15.17 0.0M
2024-02-08 15.14 15.15 15.12 15.13 0.0M
2024-02-07 15.02 15.09 15.00 15.09 0.0M
2024-02-06 15.04 15.04 14.97 15.00 0.0M
2024-02-05 14.99 15.01 14.90 14.95 0.0M
2024-02-02 14.93 14.94 14.87 14.92 0.0M
2024-02-01 14.77 14.81 14.75 14.77 0.0M
2024-01-31 14.89 14.89 14.82 14.82 0.0M
2024-01-30 14.88 14.88 14.86 14.88 0.0M
2024-01-29 14.79 14.81 14.79 14.80 0.0M
2024-01-26 14.70 14.80 14.70 14.80 0.0M
2024-01-25 14.70 14.76 14.70 14.74 0.0M
2024-01-24 14.74 14.79 14.74 14.79 0.0M
2024-01-23 14.68 14.68 14.64 14.64 0.0M
2024-01-22 14.67 14.70 14.67 14.67 0.0M
2024-01-19 14.53 14.65 14.51 14.52 0.0M
2024-01-18 14.40 14.44 14.38 14.44 0.0M
2024-01-17 14.37 14.38 14.31 14.36 0.0M
2024-01-16 14.39 14.51 14.39 14.51 0.0M
2024-01-15 14.52 14.54 14.49 14.50 0.0M
2024-01-12 14.48 14.57 14.46 14.50 0.0M
2024-01-11 14.57 14.57 14.39 14.39 0.0M
2024-01-10 14.44 14.48 14.44 14.46 0.0M
2024-01-09 14.45 14.45 14.38 14.44 0.0M
2024-01-08 14.27 14.38 14.23 14.38 0.0M
2024-01-05 14.26 14.34 14.20 14.32 0.0M
2024-01-04 14.29 14.34 14.26 14.34 0.0M
2024-01-03 14.43 14.43 14.28 14.29 0.0M
2024-01-02 14.56 14.57 14.41 14.43 0.0M