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
2023-12-29 41.77 41.80 41.77 41.80 0.0M
2023-12-28 41.93 41.93 41.65 41.70 0.0M
2023-12-27 41.43 41.89 41.43 41.89 0.0M
2023-12-22 41.67 41.84 41.67 41.84 0.0M
2023-12-21 41.59 41.70 41.54 41.70 0.0M
2023-12-20 41.88 41.88 41.68 41.78 0.0M
2023-12-19 41.58 41.70 41.49 41.70 0.0M
2023-12-18 41.59 41.73 41.49 41.56 0.0M
2023-12-15 41.88 41.93 41.67 41.71 0.0M
2023-12-14 41.87 42.00 41.74 41.74 0.0M
2023-12-13 41.53 41.56 41.38 41.38 0.0M
2023-12-12 41.66 41.70 41.45 41.45 0.0M
2023-12-11 41.55 41.61 41.49 41.61 0.0M
2023-12-08 41.18 41.54 41.18 41.54 0.0M
2023-12-07 41.25 41.25 41.17 41.20 0.0M
2023-12-06 41.04 41.34 41.01 41.26 0.0M
2023-12-05 40.70 40.99 40.70 40.99 0.0M
2023-12-04 40.68 40.80 40.67 40.74 0.0M
2023-12-01 40.56 40.70 40.50 40.70 0.0M
2023-11-30 40.33 40.43 40.33 40.38 0.0M
2023-11-29 40.06 40.33 40.06 40.24 0.0M
2023-11-28 39.91 40.05 39.91 40.05 0.0M
2023-11-27 40.09 40.09 39.98 39.98 0.0M
2023-11-24 39.95 40.10 39.91 40.10 0.0M
2023-11-23 39.77 39.92 39.68 39.92 0.0M
2023-11-22 39.84 39.84 39.76 39.76 0.0M
2023-11-21 39.90 39.90 39.68 39.73 0.0M
2023-11-20 39.99 39.99 39.82 39.91 0.0M
2023-11-17 39.73 39.95 39.73 39.86 0.0M
2023-11-16 39.68 39.68 39.53 39.53 0.0M
2023-11-15 39.66 39.67 39.60 39.61 0.0M
2023-11-14 39.10 39.56 39.08 39.56 0.0M
2023-11-13 38.84 39.05 38.84 39.05 0.0M
2023-11-10 38.88 38.88 38.73 38.73 0.0M
2023-11-09 38.65 38.93 38.65 38.93 0.0M
2023-11-08 38.31 38.77 38.31 38.62 0.0M
2023-11-07 38.62 38.68 38.49 38.55 0.0M
2023-11-06 38.98 38.98 38.80 38.80 0.0M
2023-11-03 39.05 39.05 38.93 38.93 0.0M
2023-11-02 38.65 38.89 38.65 38.89 0.0M
2023-11-01 38.16 38.32 38.07 38.32 0.0M
2023-10-31 37.85 38.16 37.85 38.02 0.0M
2023-10-30 37.66 37.83 37.66 37.79 0.0M
2023-10-27 37.83 37.83 37.54 37.54 0.0M
2023-10-26 37.70 37.94 37.66 37.94 0.0M
2023-10-25 37.93 38.04 37.79 38.04 0.0M
2023-10-24 37.94 37.95 37.81 37.95 0.0M
2023-10-23 37.94 37.94 37.69 37.92 0.0M
2023-10-20 38.10 38.11 37.92 37.92 0.0M
2023-10-19 38.64 38.64 38.33 38.43 0.0M
2023-10-18 39.10 39.17 38.80 38.80 0.0M
2023-10-17 39.14 39.18 39.05 39.18 0.0M
2023-10-16 39.25 39.28 39.07 39.22 0.0M
2023-10-13 39.40 39.40 39.06 39.06 0.0M
2023-10-12 39.67 39.71 39.40 39.40 0.0M
2023-10-11 39.31 39.63 39.31 39.51 0.0M
2023-10-10 39.08 39.39 39.05 39.39 0.0M
2023-10-09 38.71 38.71 38.55 38.68 0.0M
2023-10-06 38.55 38.81 38.55 38.81 0.0M
2023-10-05 38.52 38.57 38.46 38.49 0.0M
2023-10-04 38.32 38.71 38.32 38.46 0.0M
2023-10-03 38.93 39.11 38.55 38.55 0.0M
2023-10-02 39.65 39.76 38.99 39.06 0.0M
2023-09-29 39.56 39.83 39.55 39.55 0.0M
2023-09-28 39.40 39.51 39.14 39.51 0.0M
2023-09-27 39.35 39.42 39.23 39.29 0.0M
2023-09-26 39.54 39.54 39.44 39.44 0.0M
2023-09-25 39.85 39.88 39.60 39.67 0.0M
2023-09-22 39.92 40.09 39.91 39.99 0.0M
2023-09-21 40.37 40.37 40.18 40.22 0.0M
2023-09-20 40.46 40.72 40.46 40.67 0.0M
2023-09-19 40.06 40.27 40.06 40.27 0.0M
2023-09-18 40.38 40.38 40.03 40.06 0.0M
2023-09-15 40.60 40.65 40.42 40.42 0.0M
2023-09-14 39.78 40.29 39.78 40.29 0.0M
2023-09-13 39.76 39.88 39.56 39.74 0.0M
2023-09-12 39.89 39.91 39.86 39.86 0.0M
2023-09-11 39.75 39.86 39.75 39.86 0.0M
2023-09-08 39.48 39.50 39.17 39.50 0.0M
2023-09-07 39.31 39.51 39.31 39.39 0.0M
2023-09-06 39.43 39.43 39.31 39.40 0.0M
2023-09-05 39.50 39.68 39.50 39.63 0.0M
2023-09-04 40.03 40.03 39.69 39.73 0.0M
2023-09-01 39.99 40.12 39.85 39.85 0.0M
2023-08-31 40.07 40.11 39.96 39.96 0.0M
2023-08-30 40.09 40.13 39.98 39.98 0.0M
2023-08-29 39.98 40.09 39.97 40.09 0.0M
2023-08-28 39.60 39.86 39.55 39.78 0.0M
2023-08-25 39.26 39.54 39.26 39.37 0.0M
2023-08-24 39.69 39.69 39.25 39.25 0.0M
2023-08-23 39.49 39.49 39.31 39.34 0.0M
2023-08-22 39.39 39.58 39.39 39.39 0.0M
2023-08-21 39.20 39.45 39.19 39.19 0.0M
2023-08-18 39.08 39.10 38.99 39.10 0.0M
2023-08-17 39.31 39.46 39.21 39.23 0.0M
2023-08-16 39.30 39.45 39.30 39.37 0.0M
2023-08-15 39.78 39.78 39.38 39.40 0.0M
2023-08-14 39.67 39.84 39.67 39.77 0.0M
2023-08-11 39.91 39.91 39.71 39.71 0.0M
2023-08-10 39.93 40.11 39.82 40.10 0.0M
2023-08-09 39.79 39.81 39.62 39.66 0.0M
2023-08-08 39.18 39.59 39.15 39.34 0.0M
2023-08-07 40.94 41.14 40.89 41.13 0.0M
2023-08-04 40.88 41.12 40.81 41.09 0.0M
2023-08-03 40.72 40.84 40.61 40.80 0.0M
2023-08-02 41.10 41.25 40.88 40.98 0.0M
2023-08-01 42.08 42.08 41.60 41.60 0.0M
2023-07-31 42.12 42.23 42.10 42.11 0.0M
2023-07-28 42.04 42.18 42.02 42.14 0.0M
2023-07-27 41.77 42.15 41.77 42.13 0.0M
2023-07-26 41.76 41.76 41.40 41.60 0.0M
2023-07-25 41.69 41.73 41.69 41.73 0.0M
2023-07-24 41.45 41.70 41.45 41.70 0.0M
2023-07-21 41.43 41.63 41.43 41.61 0.0M
2023-07-20 41.14 41.52 41.14 41.52 0.0M
2023-07-19 41.15 41.15 41.02 41.05 0.0M
2023-07-18 40.61 40.99 40.61 40.96 0.0M
2023-07-17 40.63 40.71 40.63 40.69 0.0M
2023-07-14 40.96 40.97 40.74 40.78 0.0M
2023-07-13 40.79 41.08 40.79 40.99 0.0M
2023-07-12 40.36 40.80 40.34 40.80 0.0M
2023-07-11 39.99 40.25 39.99 40.25 0.0M
2023-07-10 39.79 40.03 39.79 39.91 0.0M
2023-07-07 39.63 39.92 39.55 39.89 0.0M
2023-07-06 40.36 40.36 39.63 39.71 0.0M
2023-07-05 40.76 40.85 40.66 40.68 0.0M
2023-07-04 41.23 41.23 41.04 41.04 0.0M
2023-07-03 41.04 41.31 41.04 41.12 0.0M
2023-06-30 40.64 41.03 40.64 40.88 0.0M
2023-06-29 40.48 40.54 40.43 40.47 0.0M
2023-06-28 40.33 40.42 40.28 40.38 0.0M
2023-06-27 40.16 40.31 39.88 40.11 0.0M
2023-06-26 39.84 39.89 39.79 39.89 0.0M
2023-06-23 39.87 39.94 39.82 39.82 0.0M
2023-06-22 39.98 40.05 39.80 40.03 0.0M
2023-06-21 40.26 40.46 40.26 40.35 0.0M
2023-06-20 40.35 40.48 40.32 40.37 0.0M
2023-06-19 40.63 40.63 40.44 40.49 0.0M
2023-06-16 40.64 40.76 40.64 40.74 0.0M
2023-06-15 40.56 40.62 40.03 40.57 0.0M
2023-06-14 40.37 40.90 40.37 40.71 0.0M
2023-06-13 40.32 40.38 40.11 40.38 0.0M
2023-06-12 40.25 40.25 40.19 40.20 0.0M
2023-06-09 40.31 40.31 40.08 40.14 0.0M
2023-06-08 40.28 40.42 40.28 40.28 0.0M
2023-06-07 40.16 40.20 40.16 40.16 0.0M
2023-06-06 40.02 40.19 39.88 40.19 0.0M
2023-06-05 40.29 40.38 40.03 40.04 0.0M
2023-06-02 39.80 40.25 39.77 40.20 0.0M
2023-06-01 39.38 39.59 39.38 39.56 0.0M
2023-05-31 39.45 39.66 39.16 39.16 0.0M
2023-05-30 40.05 40.08 39.78 39.78 0.0M
2023-05-29 40.40 40.40 40.09 40.09 0.0M
2023-05-26 39.94 40.16 39.85 40.16 0.0M
2023-05-25 40.01 40.01 39.81 39.81 0.0M
2023-05-24 40.52 40.52 40.08 40.11 0.0M
2023-05-23 40.64 40.77 40.64 40.77 0.0M
2023-05-22 40.70 40.75 40.70 40.74 0.0M
2023-05-19 40.62 40.91 40.55 40.75 0.0M
2023-05-18 40.45 40.66 40.45 40.48 0.0M
2023-05-17 40.04 40.18 40.04 40.17 0.0M
2023-05-16 40.21 40.31 40.13 40.13 0.0M
2023-05-15 40.40 40.40 40.21 40.28 0.0M
2023-05-12 40.20 40.32 40.20 40.22 0.0M
2023-05-11 40.26 40.26 39.92 40.04 0.0M
2023-05-10 40.47 40.47 40.17 40.17 0.0M
2023-05-09 40.41 40.41 40.18 40.34 0.0M
2023-05-08 40.26 40.46 40.26 40.40 0.0M
2023-05-05 39.82 40.29 39.82 40.29 0.0M
2023-05-04 39.77 39.77 39.46 39.59 0.0M
2023-05-03 39.88 39.88 39.81 39.81 0.0M
2023-05-02 40.45 40.45 39.68 39.68 0.0M
2023-04-28 40.43 40.43 39.94 40.41 0.0M
2023-04-27 40.13 40.30 40.13 40.27 0.0M
2023-04-26 40.16 40.19 40.14 40.19 0.0M
2023-04-25 40.24 40.27 40.21 40.27 0.0M
2023-04-24 40.39 40.53 40.39 40.49 0.0M
2023-04-21 40.31 40.36 40.18 40.36 0.0M
2023-04-20 40.61 40.61 40.26 40.30 0.0M
2023-04-19 40.46 40.64 40.43 40.62 0.0M
2023-04-18 40.38 40.58 40.23 40.47 0.0M
2023-04-17 40.44 40.57 40.26 40.26 0.0M
2023-04-14 40.09 40.34 40.09 40.34 0.0M
2023-04-13 40.11 40.11 39.87 40.00 0.0M
2023-04-12 40.00 40.08 39.96 40.02 0.0M
2023-04-11 40.09 40.09 39.85 39.89 0.0M
2023-04-06 39.41 39.68 39.41 39.67 0.0M
2023-04-05 39.51 39.51 39.18 39.33 0.0M
2023-04-04 39.64 39.81 39.41 39.45 0.0M
2023-04-03 39.52 39.57 39.46 39.49 0.0M
2023-03-31 39.33 39.39 39.30 39.36 0.0M
2023-03-30 38.99 39.35 38.99 39.25 0.0M
2023-03-29 38.52 38.79 38.43 38.79 0.0M
2023-03-28 38.49 38.49 38.27 38.31 0.0M
2023-03-27 38.32 38.32 38.08 38.08 0.0M
2023-03-24 38.14 38.14 37.33 37.65 0.0M
2023-03-23 38.50 38.57 38.18 38.44 0.0M
2023-03-22 38.54 38.84 38.54 38.62 0.0M
2023-03-21 38.22 38.86 38.22 38.63 0.0M
2023-03-20 36.99 37.76 36.60 37.76 0.0M
2023-03-17 38.22 38.45 37.32 37.32 0.0M
2023-03-16 38.24 38.24 37.63 37.89 0.0M
2023-03-15 38.92 38.92 37.49 37.49 0.0M
2023-03-14 38.38 39.18 38.36 39.03 0.0M
2023-03-13 39.56 39.56 38.39 38.39 0.0M
2023-03-10 39.67 39.86 39.51 39.84 0.0M
2023-03-09 40.62 40.62 40.44 40.44 0.0M
2023-03-08 40.49 40.74 40.49 40.68 0.0M
2023-03-07 40.84 40.87 40.58 40.59 0.0M
2023-03-06 40.83 40.86 40.69 40.86 0.0M
2023-03-03 40.39 40.70 40.39 40.70 0.0M
2023-03-02 39.83 40.14 39.83 40.14 0.0M
2023-03-01 40.32 40.38 40.01 40.01 0.0M
2023-02-28 40.00 40.48 40.00 40.26 0.0M
2023-02-27 40.06 40.31 40.06 40.23 0.0M
2023-02-24 40.34 40.34 39.72 39.72 0.0M
2023-02-23 40.08 40.21 40.08 40.16 0.0M
2023-02-22 40.11 40.11 39.77 40.00 0.0M
2023-02-21 40.34 40.34 40.14 40.21 0.0M
2023-02-20 40.56 40.56 40.31 40.42 0.0M
2023-02-17 40.21 40.37 40.18 40.37 0.0M
2023-02-16 40.52 40.55 40.20 40.45 0.0M
2023-02-15 40.02 40.27 40.02 40.26 0.0M
2023-02-14 39.99 40.16 39.99 39.99 0.0M
2023-02-13 39.84 39.97 39.79 39.91 0.0M
2023-02-10 39.86 40.06 39.63 39.77 0.0M
2023-02-09 40.09 40.29 40.08 40.08 0.0M
2023-02-08 39.79 39.86 39.72 39.72 0.0M
2023-02-07 39.56 39.63 39.52 39.58 0.0M
2023-02-06 39.52 39.52 39.34 39.46 0.0M
2023-02-03 39.56 39.76 39.56 39.76 0.0M
2023-02-02 39.48 39.77 39.48 39.77 0.0M
2023-02-01 39.37 39.44 39.33 39.38 0.0M
2023-01-31 39.50 39.52 39.33 39.52 0.0M
2023-01-30 39.43 39.49 39.35 39.44 0.0M
2023-01-27 39.48 39.54 39.43 39.52 0.0M
2023-01-26 39.40 39.42 39.30 39.40 0.0M
2023-01-25 39.30 39.34 39.12 39.18 0.0M
2023-01-24 39.39 39.39 39.21 39.29 0.0M
2023-01-23 39.18 39.25 39.06 39.24 0.0M
2023-01-20 38.98 39.12 38.98 39.05 0.0M
2023-01-19 39.18 39.18 38.80 38.81 0.0M
2023-01-18 39.43 39.51 39.40 39.40 0.0M
2023-01-17 39.42 39.42 39.17 39.41 0.0M
2023-01-16 39.43 39.48 39.37 39.41 0.0M
2023-01-13 39.22 39.52 39.22 39.30 0.0M
2023-01-12 39.05 39.27 39.05 39.27 0.0M
2023-01-11 38.74 38.87 38.74 38.87 0.0M
2023-01-10 38.58 38.69 38.58 38.65 0.0M
2023-01-09 38.59 38.72 38.59 38.72 0.0M
2023-01-06 38.29 38.57 38.26 38.57 0.0M
2023-01-05 38.06 38.22 38.06 38.17 0.0M
2023-01-04 37.66 38.25 37.66 38.19 0.0M
2023-01-03 37.31 37.63 37.31 37.49 0.0M
2023-01-02 36.76 37.23 36.76 37.23 0.0M