UBS MSCI EMU Value UCITS ETF EUR acc

AW1T
🏛️ germany →
18.89
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
2022-12-30 11.59 11.59 11.56 11.56 0.0M
2022-12-29 11.51 11.65 11.51 11.65 0.0M
2022-12-28 11.63 11.64 11.56 11.56 0.0M
2022-12-27 11.68 11.68 11.61 11.61 0.0M
2022-12-23 11.59 11.60 11.58 11.60 0.0M
2022-12-22 11.71 11.71 11.57 11.57 0.0M
2022-12-21 11.49 11.73 11.49 11.73 0.0M
2022-12-20 11.33 11.45 11.33 11.45 0.0M
2022-12-19 11.41 11.46 11.41 11.42 0.0M
2022-12-16 11.45 11.45 11.36 11.36 0.0M
2022-12-15 11.68 11.68 11.52 11.52 0.0M
2022-12-14 11.77 11.77 11.75 11.75 0.0M
2022-12-13 11.69 11.78 11.69 11.78 0.0M
2022-12-12 11.68 11.68 11.65 11.65 0.0M
2022-12-09 11.67 11.71 11.63 11.71 0.0M
2022-12-08 11.61 11.62 11.61 11.62 0.0M
2022-12-07 11.74 11.74 11.68 11.68 0.0M
2022-12-06 11.76 11.76 11.73 11.73 0.0M
2022-12-05 11.77 11.80 11.76 11.76 0.0M
2022-12-02 11.75 11.81 11.75 11.81 0.0M
2022-12-01 11.86 11.86 11.81 11.81 0.0M
2022-11-30 11.81 11.81 11.77 11.80 0.0M
2022-11-29 11.72 11.75 11.72 11.75 0.0M
2022-11-28 11.73 11.77 11.70 11.70 0.0M
2022-11-25 11.78 11.80 11.78 11.80 0.0M
2022-11-24 11.73 11.78 11.73 11.77 0.0M
2022-11-23 11.71 11.71 11.67 11.68 0.0M
2022-11-22 11.62 11.70 11.62 11.70 0.0M
2022-11-21 11.63 11.63 11.60 11.60 0.0M
2022-11-18 11.55 11.65 11.55 11.63 0.0M
2022-11-17 11.45 11.50 11.45 11.50 0.0M
2022-11-16 11.59 11.59 11.51 11.53 0.0M
2022-11-15 11.59 11.62 11.55 11.62 0.0M
2022-11-14 11.55 11.57 11.54 11.57 0.0M
2022-11-11 11.45 11.50 11.45 11.49 0.0M
2022-11-10 11.19 11.46 11.19 11.46 0.0M
2022-11-09 11.25 11.25 11.20 11.24 0.0M
2022-11-08 11.21 11.28 11.21 11.28 0.0M
2022-11-07 11.13 11.25 11.13 11.24 0.0M
2022-11-04 11.00 11.16 11.00 11.16 0.0M
2022-11-03 10.90 10.94 10.90 10.94 0.0M
2022-11-02 11.07 11.07 10.98 10.98 0.0M
2022-11-01 11.03 11.08 11.03 11.03 0.0M
2022-10-31 10.89 10.95 10.89 10.95 0.0M
2022-10-28 10.80 10.89 10.80 10.89 0.0M
2022-10-27 10.79 10.88 10.78 10.88 0.0M
2022-10-26 10.73 10.75 10.73 10.73 0.0M
2022-10-25 10.70 10.74 10.61 10.74 0.0M
2022-10-24 10.62 10.66 10.59 10.66 0.0M
2022-10-21 10.44 10.47 10.37 10.47 0.0M
2022-10-20 10.43 10.51 10.43 10.51 0.0M
2022-10-19 10.52 10.52 10.47 10.47 0.0M
2022-10-18 10.48 10.53 10.46 10.46 0.0M
2022-10-17 10.27 10.40 10.27 10.40 0.0M
2022-10-14 10.29 10.29 10.20 10.20 0.0M
2022-10-13 9.90 10.13 9.90 10.13 0.0M
2022-10-12 10.01 10.01 9.96 9.96 0.0M
2022-10-11 10.00 10.04 9.99 10.04 0.0M
2022-10-10 10.05 10.12 10.05 10.10 0.0M
2022-10-07 10.16 10.20 10.10 10.10 0.0M
2022-10-06 10.31 10.31 10.18 10.18 0.0M
2022-10-05 10.28 10.28 10.27 10.27 0.0M
2022-10-04 10.20 10.40 10.20 10.40 0.0M
2022-10-03 9.83 10.06 9.83 10.06 0.0M
2022-09-30 9.90 9.94 9.89 9.94 0.0M
2022-09-29 9.94 9.94 9.84 9.84 0.0M
2022-09-28 9.97 10.01 9.90 10.01 0.0M
2022-09-27 10.20 10.20 10.01 10.01 0.0M
2022-09-26 10.12 10.12 10.10 10.12 0.0M
2022-09-23 10.43 10.43 10.14 10.18 0.0M
2022-09-22 10.40 10.52 10.40 10.46 0.0M
2022-09-21 10.54 10.56 10.54 10.56 0.0M
2022-09-20 10.72 10.72 10.52 10.52 0.0M
2022-09-19 10.59 10.65 10.58 10.65 0.0M
2022-09-16 10.68 10.68 10.66 10.66 0.0M
2022-09-15 10.79 10.80 10.76 10.76 0.0M
2022-09-14 10.83 10.83 10.77 10.77 0.0M
2022-09-13 11.01 11.06 10.86 10.86 0.0M
2022-09-12 10.80 11.02 10.80 10.98 0.0M
2022-09-09 10.61 10.74 10.61 10.73 0.0M
2022-09-08 10.58 10.58 10.55 10.56 0.0M
2022-09-07 10.44 10.52 10.44 10.52 0.0M
2022-09-06 10.54 10.55 10.52 10.52 0.0M
2022-09-05 10.44 10.49 10.44 10.49 0.0M
2022-09-02 10.46 10.67 10.46 10.67 0.0M
2022-09-01 10.39 10.40 10.39 10.40 0.0M
2022-08-31 10.66 10.66 10.54 10.54 0.0M
2022-08-30 10.65 10.77 10.63 10.63 0.0M
2022-08-29 10.56 10.62 10.51 10.62 0.0M
2022-08-26 10.80 10.80 10.63 10.63 0.0M
2022-08-25 10.82 10.82 10.80 10.80 0.0M
2022-08-24 10.79 10.79 10.77 10.78 0.0M
2022-08-23 10.74 10.82 10.74 10.82 0.0M
2022-08-22 10.88 10.88 10.78 10.78 0.0M