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
2021-12-30 40.10 40.19 40.09 40.19 0.0M
2021-12-29 40.27 40.27 40.02 40.10 0.0M
2021-12-28 40.07 40.27 40.07 40.27 0.0M
2021-12-27 39.70 39.99 39.70 39.99 0.0M
2021-12-23 39.60 39.82 39.60 39.81 0.0M
2021-12-22 39.16 39.40 39.08 39.40 0.0M
2021-12-21 38.80 39.19 38.80 39.19 0.0M
2021-12-20 38.31 38.52 37.94 38.49 0.0M
2021-12-17 39.25 39.26 38.93 39.05 0.0M
2021-12-16 39.35 39.53 39.32 39.35 0.0M
2021-12-15 39.04 39.04 38.87 38.87 0.0M
2021-12-14 39.21 39.21 38.92 38.93 0.0M
2021-12-13 39.24 39.36 39.02 39.02 0.0M
2021-12-10 39.17 39.30 39.06 39.15 0.0M
2021-12-09 39.38 39.38 39.15 39.15 0.0M
2021-12-08 39.57 39.62 39.31 39.31 0.0M
2021-12-07 39.20 39.55 39.20 39.55 0.0M
2021-12-06 38.42 38.86 38.42 38.85 0.0M
2021-12-03 38.63 38.63 38.03 38.15 0.0M
2021-12-02 38.25 38.37 38.10 38.33 0.0M
2021-12-01 38.17 38.68 38.17 38.68 0.0M
2021-11-30 37.66 37.80 37.47 37.80 0.0M
2021-11-29 38.47 38.49 38.19 38.21 0.0M
2021-11-26 38.47 38.62 38.03 38.03 0.0M
2021-11-25 39.88 39.96 39.88 39.96 0.0M
2021-11-24 39.92 39.92 39.65 39.80 0.0M
2021-11-23 39.86 40.02 39.82 39.83 0.0M
2021-11-22 39.97 40.14 39.89 40.03 0.0M
2021-11-19 40.41 40.41 39.70 39.80 0.0M
2021-11-18 40.42 40.45 40.26 40.30 0.0M
2021-11-17 40.54 40.58 40.52 40.52 0.0M
2021-11-16 40.63 40.67 40.54 40.54 0.0M
2021-11-15 40.30 40.56 40.30 40.56 0.0M
2021-11-12 40.43 40.43 40.38 40.40 0.0M
2021-11-11 40.46 40.51 40.43 40.51 0.0M
2021-11-10 40.37 40.46 40.36 40.46 0.0M
2021-11-09 40.24 40.38 40.20 40.20 0.0M
2021-11-08 40.43 40.43 40.32 40.32 0.0M
2021-11-05 40.25 40.60 40.25 40.43 0.0M
2021-11-04 40.46 40.46 40.28 40.28 0.0M
2021-11-03 40.15 40.31 40.15 40.31 0.0M
2021-11-02 40.07 40.22 40.05 40.22 0.0M
2021-11-01 40.02 40.17 40.02 40.16 0.0M
2021-10-29 39.55 39.74 39.55 39.74 0.0M
2021-10-28 39.69 39.73 39.60 39.73 0.0M
2021-10-27 39.79 39.79 39.59 39.69 0.0M
2021-10-26 39.54 39.78 39.54 39.78 0.0M
2021-10-25 39.48 39.50 39.48 39.48 0.0M
2021-10-22 39.31 39.54 39.31 39.40 0.0M
2021-10-21 39.31 39.32 39.28 39.28 0.0M
2021-10-20 39.34 39.56 39.34 39.56 0.0M
2021-10-19 39.22 39.34 39.22 39.34 0.0M
2021-10-18 39.37 39.37 39.22 39.22 0.0M
2021-10-15 39.35 39.46 39.28 39.44 0.0M
2021-10-14 39.06 39.20 39.06 39.20 0.0M
2021-10-13 38.82 38.84 38.68 38.80 0.0M
2021-10-12 38.52 38.90 38.52 38.90 0.0M
2021-10-11 38.96 39.00 38.94 39.00 0.0M
2021-10-08 39.09 39.60 38.99 39.03 0.1M
2021-10-07 38.86 39.08 38.86 39.00 0.0M
2021-10-06 38.54 38.54 38.11 38.39 0.0M
2021-10-05 38.40 38.87 38.40 38.87 0.0M
2021-10-04 38.31 38.68 38.31 38.31 0.0M
2021-10-01 37.92 38.44 37.92 38.39 0.0M
2021-09-30 38.98 38.98 38.57 38.57 0.0M
2021-09-29 38.61 38.79 38.61 38.76 0.0M
2021-09-28 39.08 39.08 38.50 38.50 0.0M
2021-09-27 38.88 39.00 38.88 39.00 0.0M
2021-09-24 38.55 38.61 38.55 38.56 0.0M
2021-09-23 38.71 38.79 38.63 38.70 0.0M
2021-09-22 38.22 38.46 38.22 38.46 0.0M
2021-09-21 37.71 37.96 37.71 37.88 0.0M
2021-09-20 37.73 37.73 37.29 37.43 0.0M
2021-09-17 38.96 38.96 38.36 38.36 0.0M
2021-09-16 38.71 38.85 38.71 38.72 0.0M
2021-09-15 38.77 38.77 38.56 38.56 0.0M
2021-09-14 38.90 38.90 38.82 38.82 0.0M
2021-09-13 38.71 38.95 38.71 38.88 0.0M
2021-09-10 38.79 38.79 38.52 38.52 0.0M
2021-09-09 38.51 38.88 38.51 38.75 0.0M
2021-09-08 38.89 39.07 38.86 38.86 0.0M
2021-09-07 39.32 39.32 39.26 39.26 0.0M
2021-09-06 39.25 39.42 39.25 39.38 0.0M
2021-09-03 39.43 39.47 39.17 39.17 0.0M
2021-09-02 39.41 39.45 39.40 39.45 0.0M
2021-09-01 39.51 39.51 39.40 39.40 0.0M
2021-08-31 39.35 39.35 39.26 39.26 0.0M
2021-08-30 39.36 39.36 39.33 39.34 0.0M
2021-08-27 39.14 39.35 39.14 39.35 0.0M
2021-08-26 39.23 39.25 39.21 39.25 0.0M
2021-08-25 39.40 39.40 39.37 39.38 0.0M
2021-08-24 39.38 39.38 39.27 39.34 0.0M
2021-08-23 39.38 39.39 39.25 39.27 0.0M
2021-08-20 39.04 39.12 38.82 39.12 0.0M
2021-08-19 39.05 39.21 38.91 39.06 0.0M
2021-08-18 39.46 39.65 39.45 39.65 0.0M
2021-08-17 39.39 39.42 39.35 39.42 0.0M
2021-08-16 39.50 39.58 39.46 39.58 0.0M
2021-08-13 39.66 39.80 39.66 39.78 0.0M
2021-08-12 39.54 39.68 39.54 39.68 0.0M
2021-08-11 39.36 39.53 39.36 39.53 0.0M
2021-08-10 39.17 39.28 39.15 39.23 0.0M
2021-08-09 39.18 39.18 39.03 39.18 0.0M
2021-08-06 38.89 39.16 38.89 39.16 0.0M
2021-08-05 38.69 38.91 38.69 38.88 0.0M
2021-08-04 38.75 38.79 38.56 38.71 0.0M
2021-08-03 38.48 38.68 38.48 38.62 0.0M
2021-08-02 38.59 38.73 38.41 38.44 0.0M
2021-07-30 39.33 39.46 39.24 39.24 0.0M
2021-07-29 39.50 39.71 39.50 39.57 0.0M
2021-07-28 39.31 39.37 39.31 39.36 0.0M
2021-07-27 39.37 39.37 39.24 39.25 0.0M
2021-07-26 39.18 39.52 39.18 39.52 0.0M
2021-07-23 39.20 39.37 39.20 39.35 0.0M
2021-07-22 39.13 39.27 39.03 39.03 0.0M
2021-07-21 38.24 38.87 38.24 38.87 0.0M
2021-07-20 38.13 38.24 37.88 38.09 0.0M
2021-07-19 38.57 38.57 37.84 37.84 0.0M
2021-07-16 39.16 39.23 38.75 38.96 0.0M
2021-07-15 39.32 39.32 39.09 39.11 0.0M
2021-07-14 39.42 39.50 39.42 39.50 0.0M
2021-07-13 39.58 39.59 39.55 39.55 0.0M
2021-07-12 39.46 39.59 39.26 39.59 0.0M
2021-07-09 38.94 39.42 38.94 39.42 0.0M
2021-07-08 39.13 39.13 38.67 38.73 0.0M
2021-07-07 39.46 39.46 39.35 39.43 0.0M
2021-07-06 39.69 39.73 39.29 39.29 0.0M
2021-07-05 39.60 39.81 39.58 39.76 0.0M
2021-07-02 39.75 39.75 39.64 39.64 0.0M
2021-07-01 39.60 39.70 39.44 39.68 0.0M
2021-06-30 39.64 39.64 39.34 39.34 0.0M
2021-06-29 39.59 39.82 39.59 39.66 0.0M
2021-06-28 39.88 39.88 39.52 39.52 0.0M
2021-06-25 39.98 39.98 39.90 39.98 0.0M
2021-06-24 39.70 39.91 39.70 39.91 0.0M
2021-06-23 39.95 39.95 39.52 39.52 0.0M
2021-06-22 39.92 39.92 39.80 39.91 0.0M
2021-06-21 39.29 39.88 39.29 39.88 0.0M
2021-06-18 40.30 40.30 39.60 39.60 0.0M
2021-06-17 40.36 40.53 40.36 40.38 0.0M
2021-06-16 40.61 40.61 40.43 40.43 0.0M
2021-06-15 40.59 40.59 40.45 40.46 0.0M
2021-06-14 40.54 40.56 40.45 40.45 0.0M
2021-06-11 40.07 40.43 40.07 40.43 0.1M
2021-06-10 40.15 40.19 40.10 40.10 0.0M
2021-06-09 40.18 40.18 40.06 40.15 0.0M
2021-06-08 40.31 40.31 40.22 40.22 0.0M
2021-06-07 40.05 40.30 40.05 40.30 0.0M
2021-06-04 40.15 40.15 40.05 40.12 0.0M
2021-06-03 40.03 40.17 39.88 40.11 0.0M
2021-06-02 39.99 40.06 39.99 40.06 0.0M
2021-06-01 39.71 40.05 39.71 39.91 0.0M
2021-05-31 39.71 39.71 39.49 39.49 0.0M
2021-05-28 39.69 39.81 39.69 39.78 0.0M
2021-05-27 39.39 39.74 39.39 39.61 0.0M
2021-05-26 39.61 39.61 39.40 39.46 0.0M
2021-05-25 39.72 39.75 39.54 39.54 0.0M
2021-05-21 39.42 39.59 39.42 39.59 0.0M
2021-05-20 39.14 39.32 39.05 39.32 0.0M
2021-05-19 39.23 39.23 38.95 38.95 0.0M
2021-05-18 39.93 39.93 39.60 39.60 0.0M
2021-05-17 39.66 39.69 39.48 39.61 0.0M
2021-05-14 39.26 39.62 39.17 39.62 0.0M
2021-05-13 38.57 39.04 38.47 39.04 0.0M
2021-05-12 38.86 39.17 38.83 39.09 0.0M
2021-05-11 39.22 39.22 38.73 38.81 0.0M
2021-05-10 39.44 39.53 39.36 39.53 0.0M
2021-05-07 39.27 39.29 39.12 39.28 0.0M
2021-05-06 39.08 39.08 38.96 39.06 0.0M
2021-05-05 38.46 38.89 38.46 38.89 0.0M
2021-05-04 38.73 38.92 38.16 38.17 0.0M
2021-05-03 38.37 38.61 38.37 38.61 0.0M
2021-04-30 38.44 38.44 38.32 38.32 0.0M
2021-04-29 38.70 38.70 38.40 38.40 0.0M
2021-04-28 38.61 38.61 38.59 38.59 0.0M
2021-04-27 38.43 38.43 38.34 38.42 0.0M
2021-04-26 38.24 38.43 38.24 38.41 0.0M
2021-04-23 38.22 38.22 38.18 38.19 0.0M
2021-04-22 38.11 38.30 38.11 38.30 0.0M
2021-04-21 38.12 38.13 38.05 38.05 0.0M
2021-04-20 38.72 38.72 37.98 37.98 0.0M
2021-04-19 38.76 38.88 38.74 38.74 0.0M
2021-04-16 38.38 38.72 38.38 38.72 0.0M
2021-04-15 38.36 38.36 38.27 38.27 0.0M
2021-04-14 38.22 38.26 38.06 38.26 0.0M
2021-04-13 38.41 38.46 38.28 38.28 0.0M
2021-04-12 38.31 38.48 38.31 38.32 0.0M
2021-04-09 38.43 38.43 38.34 38.36 0.0M
2021-04-08 38.60 38.60 38.37 38.43 0.0M
2021-04-07 38.46 38.57 38.45 38.45 0.0M
2021-04-06 38.53 38.60 38.43 38.43 0.0M
2021-04-01 38.06 38.24 38.06 38.22 0.0M
2021-03-31 38.28 38.28 38.10 38.10 0.0M
2021-03-30 38.08 38.36 38.08 38.31 0.0M
2021-03-29 37.72 37.86 37.72 37.84 0.0M
2021-03-26 37.66 37.75 37.66 37.70 0.0M
2021-03-25 37.20 37.44 37.10 37.44 0.0M
2021-03-24 36.96 37.39 36.96 37.39 0.0M
2021-03-23 37.23 37.35 37.23 37.31 0.0M
2021-03-22 37.26 37.53 37.26 37.42 0.0M
2021-03-19 37.62 37.79 37.40 37.51 0.0M
2021-03-18 37.87 38.00 37.82 37.91 0.0M
2021-03-17 37.49 37.56 37.45 37.56 0.0M
2021-03-16 37.47 37.52 37.45 37.45 0.0M
2021-03-15 37.61 37.74 37.33 37.33 0.0M
2021-03-12 37.24 37.46 37.24 37.46 0.0M
2021-03-11 37.50 37.50 37.30 37.39 0.0M
2021-03-10 37.02 37.40 37.02 37.40 0.0M
2021-03-09 37.10 37.18 37.10 37.10 0.0M
2021-03-08 36.42 37.09 36.42 37.09 0.0M
2021-03-05 36.12 36.33 36.06 36.20 0.0M
2021-03-04 35.95 36.33 35.93 36.33 0.0M
2021-03-03 36.08 36.20 35.97 36.07 0.0M
2021-03-02 35.65 35.92 35.65 35.81 0.0M
2021-03-01 35.65 35.81 35.56 35.75 0.0M
2021-02-26 35.14 35.28 35.14 35.22 0.0M
2021-02-25 35.88 35.90 35.66 35.66 0.0M
2021-02-24 35.46 35.75 35.46 35.75 0.0M
2021-02-23 35.57 35.57 35.15 35.42 0.0M
2021-02-22 35.18 35.45 35.18 35.45 0.0M
2021-02-19 35.10 35.49 35.10 35.44 0.0M
2021-02-18 35.44 35.44 35.10 35.10 0.0M
2021-02-17 35.45 35.50 35.37 35.37 0.0M
2021-02-16 35.68 35.68 35.50 35.50 0.0M
2021-02-15 35.41 35.64 35.41 35.62 0.0M
2021-02-12 34.86 35.13 34.86 35.13 0.0M
2021-02-11 35.01 35.02 34.98 34.99 0.0M
2021-02-10 35.10 35.10 34.98 34.98 0.0M
2021-02-09 35.11 35.11 34.98 34.99 0.0M
2021-02-08 35.30 35.33 35.16 35.16 0.0M
2021-02-05 35.00 35.27 35.00 35.12 0.0M
2021-02-04 34.76 34.96 34.68 34.96 0.0M
2021-02-03 34.79 34.79 34.62 34.63 0.0M
2021-02-02 33.96 34.34 33.96 34.32 0.0M
2021-02-01 33.72 33.87 33.70 33.78 0.0M
2021-01-29 33.78 34.05 33.69 33.69 0.0M
2021-01-28 33.76 34.36 33.44 34.36 0.0M
2021-01-27 34.40 34.48 33.88 34.10 0.0M
2021-01-26 34.26 34.71 34.26 34.56 0.0M
2021-01-25 35.07 35.07 34.25 34.25 0.0M
2021-01-22 34.90 34.90 34.60 34.89 0.0M
2021-01-21 35.53 35.53 35.10 35.10 0.0M
2021-01-20 35.25 35.30 35.22 35.30 0.0M
2021-01-19 35.45 35.45 35.12 35.12 0.0M
2021-01-18 34.95 35.23 34.95 35.23 0.0M
2021-01-15 35.40 35.40 34.97 35.23 0.0M
2021-01-14 35.42 35.59 35.42 35.58 0.0M
2021-01-13 35.40 35.56 35.40 35.45 0.0M
2021-01-12 35.47 35.47 35.35 35.35 0.0M
2021-01-11 35.43 35.43 35.29 35.31 0.0M
2021-01-08 35.79 35.79 35.56 35.65 0.0M
2021-01-07 35.54 35.68 35.42 35.57 0.0M
2021-01-06 34.69 35.39 34.58 35.28 0.0M
2021-01-05 34.27 34.39 34.21 34.35 0.0M
2021-01-04 34.76 34.78 34.40 34.40 0.0M