UBS MSCI EMU Value UCITS ETF EUR dis

EMVEUA
🏛️ germany →
53.46
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
2025-09-26 53.13 53.46 53.13 53.46 0.0M
2025-09-25 52.87 52.89 52.72 52.84 0.0M
2025-09-24 52.85 53.06 52.73 53.01 0.0M
2025-09-23 52.91 53.06 52.91 52.95 0.0M
2025-09-22 52.86 52.86 52.60 52.76 0.0M
2025-09-19 53.10 53.22 53.06 53.06 0.0M
2025-09-18 52.99 53.00 52.80 52.95 0.0M
2025-09-17 52.91 52.91 52.61 52.74 0.0M
2025-09-16 53.41 53.41 52.88 52.88 0.0M
2025-09-15 53.57 53.71 53.51 53.61 0.0M
2025-09-12 53.41 53.41 53.15 53.33 0.0M
2025-09-11 53.11 53.31 53.11 53.31 0.0M
2025-09-10 53.05 53.12 52.99 53.02 0.0M
2025-09-09 53.00 53.03 52.89 53.03 0.0M
2025-09-08 52.79 52.82 52.70 52.82 0.0M
2025-09-05 53.02 53.02 52.49 52.60 0.0M
2025-09-04 52.54 52.84 52.48 52.84 0.0M
2025-09-03 52.65 52.65 52.46 52.55 0.0M
2025-09-02 53.29 53.29 52.51 52.51 0.0M
2025-09-01 53.41 53.41 53.21 53.27 0.0M
2025-08-29 53.33 53.33 53.02 53.19 0.0M
2025-08-28 53.72 53.75 53.28 53.41 0.0M
2025-08-27 53.95 53.95 53.44 53.46 0.0M
2025-08-26 53.96 53.96 53.79 53.82 0.0M
2025-08-25 54.91 54.93 54.52 54.52 0.0M
2025-08-22 54.83 55.19 54.83 55.09 0.0M
2025-08-21 54.80 54.88 54.62 54.88 0.0M
2025-08-20 54.71 54.92 54.65 54.84 0.0M
2025-08-19 54.38 54.90 54.38 54.90 0.0M
2025-08-18 54.39 54.39 54.15 54.26 0.0M
2025-08-15 54.71 54.74 54.56 54.56 0.0M
2025-08-14 53.96 54.32 53.94 54.32 0.0M
2025-08-13 53.67 53.89 53.67 53.87 0.0M
2025-08-12 53.43 53.56 53.31 53.47 0.0M
2025-08-11 53.46 53.46 53.21 53.25 0.0M
2025-08-08 52.94 53.30 52.94 53.23 0.0M
2025-08-07 52.34 52.97 52.31 52.91 0.0M
2025-08-06 52.09 52.25 52.09 52.16 0.0M
2025-08-05 51.90 51.95 51.75 51.86 0.0M
2025-08-04 51.19 51.75 51.19 51.73 0.0M
2025-08-01 51.58 51.64 50.83 50.96 0.0M
2025-07-31 52.43 52.53 52.24 52.24 0.0M
2025-07-30 52.33 52.62 52.33 52.55 0.0M
2025-07-29 52.17 52.56 52.17 52.39 0.0M
2025-07-28 52.95 52.95 51.99 52.02 0.0M
2025-07-25 53.63 53.96 53.63 53.94 0.0M
2025-07-24 54.10 54.13 53.85 53.92 0.0M
2025-07-23 53.56 53.79 53.55 53.62 0.0M
2025-07-22 53.00 53.02 52.88 53.02 0.0M
2025-07-21 53.00 53.09 52.94 53.09 0.0M
2025-07-18 53.20 53.28 53.01 53.03 0.0M
2025-07-17 52.90 52.98 52.78 52.98 0.0M
2025-07-16 52.78 52.93 52.57 52.57 0.0M
2025-07-15 53.32 53.32 52.80 52.80 0.0M
2025-07-14 52.82 53.13 52.82 53.13 0.0M
2025-07-11 53.50 53.50 53.06 53.19 0.0M
2025-07-10 53.96 53.96 53.64 53.66 0.0M
2025-07-09 53.27 53.80 53.27 53.80 0.0M
2025-07-08 52.88 53.12 52.82 53.10 0.0M
2025-07-07 52.59 52.83 52.56 52.83 0.0M
2025-07-04 52.80 52.80 52.42 52.56 0.0M
2025-07-03 52.87 52.94 52.74 52.94 0.0M
2025-07-02 52.74 52.88 52.69 52.74 0.0M
2025-07-01 52.53 52.53 52.17 52.32 0.0M
2025-06-30 52.86 52.86 52.38 52.45 0.0M
2025-06-27 52.37 52.78 52.37 52.78 0.0M
2025-06-26 52.24 52.24 52.03 52.07 0.0M
2025-06-25 52.57 52.57 52.00 52.00 0.0M
2025-06-24 52.67 52.67 52.54 52.54 0.0M
2025-06-23 51.83 52.11 51.82 51.82 0.0M
2025-06-20 51.96 52.41 51.96 52.13 0.0M
2025-06-19 52.00 52.00 51.70 51.70 0.0M
2025-06-18 52.36 52.38 52.01 52.19 0.0M
2025-06-17 52.46 52.46 52.30 52.30 0.0M
2025-06-16 52.62 52.88 52.62 52.88 0.0M
2025-06-13 52.39 52.48 52.22 52.41 0.0M
2025-06-12 52.82 52.97 52.62 52.94 0.0M
2025-06-11 53.23 53.30 53.06 53.06 0.0M
2025-06-10 53.36 53.36 53.09 53.11 0.0M
2025-06-09 53.35 53.35 53.26 53.26 0.0M
2025-06-06 53.19 53.30 53.05 53.28 0.0M
2025-06-05 52.91 53.18 52.82 53.16 0.0M
2025-06-04 53.03 53.03 52.80 52.91 0.0M
2025-06-03 52.92 52.92 52.44 52.80 0.0M
2025-06-02 52.73 52.82 52.46 52.78 0.0M
2025-05-30 52.94 53.13 52.82 52.83 0.0M
2025-05-29 53.18 53.18 52.86 52.86 0.0M
2025-05-28 53.35 53.35 52.93 52.93 0.0M
2025-05-27 53.21 53.36 53.21 53.27 0.0M
2025-05-26 53.22 53.22 53.14 53.21 0.0M
2025-05-23 53.26 53.45 52.19 52.54 0.0M
2025-05-22 53.29 53.30 53.03 53.30 0.0M
2025-05-21 53.48 53.52 53.28 53.48 0.0M
2025-05-20 53.16 53.52 53.13 53.50 0.0M
2025-05-19 52.84 53.02 52.69 53.02 0.0M
2025-05-16 52.67 52.78 52.52 52.71 0.0M
2025-05-15 52.04 52.48 51.99 52.48 0.0M
2025-05-14 52.16 52.24 51.93 52.24 0.0M
2025-05-13 52.05 52.17 52.02 52.08 0.0M
2025-05-12 52.34 52.35 51.83 52.10 0.0M
2025-05-09 51.43 51.67 51.42 51.67 0.0M
2025-05-08 51.04 51.26 51.02 51.26 0.0M
2025-05-07 51.07 51.08 50.92 50.92 0.0M
2025-05-06 51.28 51.28 50.88 51.11 0.0M
2025-05-05 50.86 51.09 50.86 51.08 0.0M
2025-05-02 50.60 50.82 50.43 50.77 0.0M
2025-04-30 50.28 50.29 49.64 50.11 0.0M
2025-04-29 50.07 50.17 50.00 50.13 0.0M
2025-04-28 49.96 50.03 49.87 49.89 0.0M
2025-04-25 49.60 49.75 49.45 49.69 0.0M
2025-04-24 49.21 49.30 48.98 49.30 0.0M
2025-04-23 49.06 49.38 48.95 49.20 0.0M
2025-04-22 47.93 48.45 47.93 48.45 0.0M
2025-04-17 47.99 48.01 47.72 47.88 0.0M
2025-04-16 47.54 47.98 47.47 47.98 0.0M
2025-04-15 47.27 47.74 47.18 47.74 0.0M
2025-04-14 46.58 46.92 46.40 46.86 0.0M
2025-04-11 46.11 46.11 45.63 45.63 0.0M
2025-04-10 47.63 47.63 45.69 45.69 0.0M
2025-04-09 44.39 44.39 43.56 44.18 0.0M
2025-04-08 45.11 45.47 44.81 45.47 0.0M
2025-04-07 43.61 45.61 43.61 44.44 0.0M
2025-04-04 48.66 48.66 46.44 46.49 0.0M
2025-04-03 49.57 50.04 49.26 49.26 0.0M
2025-04-02 50.41 50.41 50.03 50.40 0.0M
2025-04-01 50.35 50.51 50.27 50.51 0.0M
2025-03-31 50.21 50.21 49.75 50.04 0.0M
2025-03-28 50.91 50.96 50.67 50.70 0.0M
2025-03-27 50.71 51.13 50.71 51.13 0.0M
2025-03-26 51.59 51.59 51.20 51.20 0.0M
2025-03-25 51.14 51.55 51.14 51.46 0.0M
2025-03-24 51.39 51.39 50.82 50.82 0.0M
2025-03-21 51.02 51.05 50.80 51.02 0.0M
2025-03-20 51.64 51.64 50.93 51.09 0.0M
2025-03-19 51.50 51.74 51.50 51.66 0.0M
2025-03-18 51.37 51.69 51.37 51.69 0.0M
2025-03-17 50.70 51.16 50.70 51.16 0.0M
2025-03-14 49.98 50.81 49.98 50.71 0.0M
2025-03-13 50.06 50.34 49.93 50.18 0.0M
2025-03-12 50.29 50.43 50.19 50.23 0.0M
2025-03-11 50.58 50.78 49.80 49.81 0.0M
2025-03-10 51.13 51.13 50.48 50.51 0.0M
2025-03-07 50.88 51.10 50.79 50.99 0.0M
2025-03-06 50.80 51.23 50.67 51.08 0.0M
2025-03-05 50.07 50.70 50.07 50.36 0.0M
2025-03-04 49.97 49.97 49.18 49.34 0.0M
2025-03-03 50.00 50.66 50.00 50.50 0.0M
2025-02-28 49.58 49.88 49.58 49.88 0.0M
2025-02-27 49.86 49.97 49.66 49.88 0.0M
2025-02-26 49.71 50.14 49.67 50.12 0.0M
2025-02-25 49.10 49.60 49.10 49.35 0.0M
2025-02-24 49.10 49.18 48.97 49.12 0.0M
2025-02-21 48.70 48.90 48.63 48.90 0.0M
2025-02-20 48.86 48.91 48.68 48.69 0.0M
2025-02-19 49.47 49.47 48.65 48.65 0.0M
2025-02-18 49.18 49.41 49.14 49.41 0.0M
2025-02-17 48.82 49.22 48.82 49.09 0.0M
2025-02-14 48.69 48.95 48.69 48.85 0.0M
2025-02-13 48.64 48.83 48.64 48.83 0.0M
2025-02-12 48.20 48.28 47.90 48.24 0.0M
2025-02-11 47.84 48.02 47.78 48.02 0.0M
2025-02-10 47.84 47.88 47.82 47.86 0.0M
2025-02-07 47.87 48.06 47.77 48.06 0.0M
2025-02-06 47.07 47.76 47.07 47.76 0.0M
2025-02-05 47.17 47.31 47.12 47.31 0.0M
2025-02-04 46.84 47.13 46.67 47.13 0.0M
2025-02-03 46.56 46.84 46.56 46.84 0.0M
2025-01-31 47.45 47.47 47.35 47.39 0.0M
2025-01-30 47.21 47.41 47.17 47.41 0.0M
2025-01-29 46.81 47.06 46.81 47.06 0.0M
2025-01-28 46.64 46.90 46.64 46.79 0.0M
2025-01-27 46.20 46.67 46.20 46.48 0.0M
2025-01-24 46.55 46.69 46.29 46.39 0.0M
2025-01-23 46.08 46.31 46.08 46.31 0.0M
2025-01-22 46.14 46.26 45.94 45.98 0.0M
2025-01-21 46.00 46.15 45.99 46.15 0.0M
2025-01-20 46.05 46.16 46.01 46.16 0.0M
2025-01-17 45.79 46.00 45.79 45.99 0.0M
2025-01-16 45.50 45.55 45.43 45.55 0.0M
2025-01-15 44.96 45.42 44.93 45.42 0.0M
2025-01-14 44.81 44.83 44.71 44.73 0.0M
2025-01-13 44.48 44.56 44.29 44.56 0.0M
2025-01-10 44.83 44.91 44.52 44.52 0.0M
2025-01-09 44.53 44.88 44.53 44.88 0.0M
2025-01-08 44.78 44.78 44.51 44.78 0.0M
2025-01-07 44.56 44.86 44.54 44.86 0.0M
2025-01-06 44.39 44.75 44.18 44.75 0.0M
2025-01-03 44.41 44.41 44.11 44.16 0.0M
2025-01-02 44.44 44.45 44.08 44.42 0.0M