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
2024-12-30 43.92 44.18 43.92 44.08 0.0M
2024-12-27 43.61 44.06 43.61 44.06 0.0M
2024-12-23 43.53 43.68 43.53 43.68 0.0M
2024-12-20 43.43 43.68 43.21 43.68 0.0M
2024-12-19 43.79 43.96 43.78 43.82 0.0M
2024-12-18 44.40 44.41 44.25 44.29 0.0M
2024-12-17 44.40 44.48 44.27 44.31 0.0M
2024-12-16 44.88 44.88 44.58 44.62 0.0M
2024-12-13 44.89 44.99 44.81 44.90 0.0M
2024-12-12 45.03 45.03 44.80 44.86 0.0M
2024-12-11 44.95 44.98 44.86 44.92 0.0M
2024-12-10 44.92 45.01 44.92 44.92 0.0M
2024-12-09 45.18 45.18 44.99 45.00 0.0M
2024-12-06 44.97 45.16 44.96 44.96 0.0M
2024-12-05 44.41 44.88 44.36 44.88 0.0M
2024-12-04 44.28 44.41 44.28 44.29 0.0M
2024-12-03 44.13 44.26 44.13 44.15 0.0M
2024-12-02 43.67 44.19 43.67 43.99 0.0M
2024-11-29 43.64 43.98 43.64 43.95 0.0M
2024-11-28 43.68 43.80 43.67 43.75 0.0M
2024-11-27 43.49 43.53 43.32 43.53 0.0M
2024-11-26 43.83 43.94 43.68 43.68 0.0M
2024-11-25 44.35 44.35 43.97 44.11 0.0M
2024-11-22 44.09 44.09 43.68 44.08 0.0M
2024-11-21 43.90 43.92 43.55 43.87 0.0M
2024-11-20 44.20 44.22 43.84 43.84 0.0M
2024-11-19 44.50 44.50 43.54 43.99 0.0M
2024-11-18 44.41 44.42 44.19 44.42 0.0M
2024-11-15 44.04 44.42 44.04 44.28 0.0M
2024-11-14 43.73 44.23 43.73 44.23 0.0M
2024-11-13 43.60 43.75 43.26 43.55 0.0M
2024-11-12 44.12 44.20 43.62 43.62 0.0M
2024-11-11 44.48 44.61 44.48 44.59 0.0M
2024-11-08 44.40 44.40 44.11 44.11 0.0M
2024-11-07 44.50 44.54 44.43 44.43 0.0M
2024-11-06 45.02 45.02 44.19 44.25 0.0M
2024-11-05 44.91 44.95 44.81 44.95 0.0M
2024-11-04 44.95 45.05 44.82 44.82 0.0M
2024-11-01 44.60 44.96 44.60 44.92 0.0M
2024-10-31 44.35 44.52 44.35 44.47 0.0M
2024-10-30 44.98 44.98 44.60 44.73 0.0M
2024-10-29 45.65 45.65 45.15 45.15 0.0M
2024-10-28 45.38 45.43 45.08 45.43 0.0M
2024-10-25 45.11 45.34 45.08 45.21 0.0M
2024-10-24 45.27 45.45 45.18 45.18 0.0M
2024-10-23 45.36 45.36 45.17 45.17 0.0M
2024-10-22 45.39 45.43 45.03 45.30 0.0M
2024-10-21 45.83 45.89 45.58 45.58 0.0M
2024-10-18 45.67 45.90 45.64 45.90 0.0M
2024-10-17 45.65 45.87 45.65 45.73 0.0M
2024-10-16 45.53 45.65 45.43 45.56 0.0M
2024-10-15 45.55 45.62 45.39 45.53 0.0M
2024-10-14 45.38 45.58 45.38 45.58 0.0M
2024-10-11 45.13 45.34 45.13 45.34 0.0M
2024-10-10 45.26 45.26 45.18 45.18 0.0M
2024-10-09 44.95 45.21 44.95 45.21 0.0M
2024-10-08 44.85 44.99 44.85 44.96 0.0M
2024-10-07 45.14 45.25 44.96 45.17 0.0M
2024-10-04 44.73 45.16 44.73 45.08 0.0M
2024-10-03 44.99 44.99 44.67 44.67 0.0M
2024-10-02 45.15 45.28 44.95 45.04 0.0M
2024-10-01 45.53 45.56 45.00 45.14 0.0M
2024-09-30 45.84 45.84 45.42 45.46 0.0M
2024-09-27 45.70 46.00 45.70 46.00 0.0M
2024-09-26 45.43 45.72 45.37 45.72 0.0M
2024-09-25 45.17 45.36 45.11 45.18 0.0M
2024-09-24 45.33 45.34 45.29 45.34 0.0M
2024-09-23 45.08 45.10 45.00 45.06 0.0M
2024-09-20 45.30 45.35 45.04 45.04 0.0M
2024-09-19 45.36 45.39 45.36 45.38 0.0M
2024-09-18 45.04 45.04 44.95 44.96 0.0M
2024-09-17 44.95 45.05 44.95 45.01 0.0M
2024-09-16 44.55 44.73 44.55 44.73 0.0M
2024-09-13 44.38 44.71 44.38 44.66 0.0M
2024-09-12 44.40 44.43 44.28 44.33 0.0M
2024-09-11 44.21 44.25 43.80 44.05 0.0M
2024-09-10 44.30 44.48 43.99 44.05 0.0M
2024-09-09 44.24 44.45 44.24 44.45 0.0M
2024-09-06 44.43 44.43 44.07 44.07 0.0M
2024-09-05 44.26 44.78 44.26 44.59 0.0M
2024-09-04 44.12 44.41 44.12 44.30 0.0M
2024-09-03 45.04 45.04 44.48 44.48 0.0M
2024-09-02 44.85 44.91 44.83 44.91 0.0M
2024-08-30 44.77 44.88 44.75 44.78 0.0M
2024-08-29 44.49 44.67 44.49 44.67 0.0M
2024-08-28 44.39 44.49 44.39 44.45 0.0M
2024-08-27 44.26 44.39 44.26 44.28 0.0M
2024-08-26 44.06 44.16 44.06 44.16 0.0M
2024-08-23 43.82 44.09 43.82 44.09 0.0M
2024-08-22 43.62 43.72 43.62 43.68 0.0M
2024-08-21 43.45 43.61 43.45 43.61 0.0M
2024-08-20 43.70 43.70 43.42 43.42 0.0M
2024-08-19 43.40 43.63 43.40 43.63 0.0M
2024-08-16 43.17 43.31 43.16 43.31 0.0M
2024-08-15 42.66 43.10 42.61 43.09 0.0M
2024-08-14 42.53 42.53 42.44 42.52 0.0M
2024-08-13 42.37 42.37 42.20 42.35 0.0M
2024-08-12 42.31 42.31 42.16 42.21 0.0M
2024-08-09 42.10 42.34 42.10 42.18 0.0M
2024-08-08 41.81 42.06 41.62 42.06 0.0M
2024-08-07 41.47 42.11 41.47 42.02 0.0M
2024-08-06 43.07 43.15 42.45 42.71 0.0M
2024-08-05 42.68 42.96 42.53 42.89 0.0M
2024-08-02 44.31 44.31 43.86 43.89 0.0M
2024-08-01 45.37 45.37 44.62 44.62 0.0M
2024-07-31 45.82 45.85 45.52 45.62 0.0M
2024-07-30 45.50 45.74 45.50 45.64 0.0M
2024-07-29 45.88 45.88 45.40 45.40 0.0M
2024-07-26 45.42 45.67 45.42 45.63 0.0M
2024-07-25 45.13 45.44 45.03 45.44 0.0M
2024-07-24 45.50 45.60 45.50 45.57 0.0M
2024-07-23 45.79 45.99 45.70 45.75 0.0M
2024-07-22 45.54 45.87 45.54 45.80 0.0M
2024-07-19 45.43 45.44 45.30 45.30 0.0M
2024-07-18 45.68 45.82 45.68 45.72 0.0M
2024-07-17 45.28 45.55 45.24 45.50 0.0M
2024-07-16 45.25 45.41 45.25 45.37 0.0M
2024-07-15 45.69 45.82 45.53 45.53 0.0M
2024-07-12 45.72 45.93 45.72 45.93 0.0M
2024-07-11 45.46 45.56 45.44 45.56 0.0M
2024-07-10 44.95 45.32 44.95 45.32 0.0M
2024-07-09 45.17 45.17 44.81 44.87 0.0M
2024-07-08 45.24 45.58 45.24 45.35 0.0M
2024-07-05 45.59 45.67 45.34 45.40 0.0M
2024-07-04 45.38 45.51 45.38 45.51 0.0M
2024-07-03 44.83 45.19 44.83 45.19 0.0M
2024-07-02 44.74 44.74 44.52 44.70 0.0M
2024-07-01 45.32 45.32 44.89 44.97 0.0M
2024-06-28 44.57 44.57 44.32 44.36 0.0M
2024-06-27 44.51 44.54 44.37 44.38 0.0M
2024-06-26 44.93 44.93 44.55 44.55 0.0M
2024-06-25 45.02 45.02 44.79 44.82 0.0M
2024-06-24 44.54 45.01 44.54 44.97 0.0M
2024-06-21 44.65 44.65 44.35 44.35 0.0M
2024-06-20 44.37 44.75 44.37 44.75 0.0M
2024-06-19 44.44 44.51 44.27 44.31 0.0M
2024-06-18 44.41 44.41 44.18 44.40 0.0M
2024-06-17 43.98 44.00 43.84 44.00 0.0M
2024-06-14 44.51 44.51 43.56 43.79 0.0M
2024-06-13 45.34 45.34 44.55 44.55 0.0M
2024-06-12 45.25 45.50 45.25 45.45 0.0M
2024-06-11 45.86 45.86 45.01 45.13 0.0M
2024-06-10 45.54 45.75 45.52 45.75 0.0M
2024-06-07 46.40 46.43 46.02 46.14 0.0M
2024-06-06 46.25 46.43 46.20 46.43 0.0M
2024-06-05 46.35 46.37 46.23 46.28 0.0M
2024-06-04 46.50 46.50 46.06 46.09 0.0M
2024-06-03 46.85 46.85 46.69 46.69 0.0M
2024-05-31 46.39 46.52 46.38 46.52 0.0M
2024-05-30 45.93 46.33 45.93 46.33 0.0M
2024-05-29 46.45 46.45 45.97 45.98 0.0M
2024-05-28 46.79 46.79 46.56 46.56 0.0M
2024-05-27 46.40 46.64 46.40 46.64 0.0M
2024-05-24 46.05 46.44 46.05 46.38 0.0M
2024-05-23 46.53 46.53 46.39 46.39 0.0M
2024-05-22 46.58 46.58 46.47 46.50 0.0M
2024-05-21 46.70 46.72 46.53 46.72 0.0M
2024-05-20 46.93 46.93 46.82 46.82 0.0M
2024-05-17 46.73 46.82 46.66 46.80 0.0M
2024-05-16 46.94 46.94 46.74 46.74 0.0M
2024-05-15 46.91 47.03 46.91 46.98 0.0M
2024-05-14 46.75 46.81 46.71 46.81 0.0M
2024-05-13 46.62 46.69 46.60 46.69 0.0M
2024-05-10 46.39 46.56 46.39 46.49 0.0M
2024-05-09 45.98 46.17 45.91 46.17 0.0M
2024-05-08 45.94 45.97 45.92 45.95 0.0M
2024-05-07 45.48 45.81 45.48 45.81 0.0M
2024-05-06 45.07 45.40 45.07 45.36 0.0M
2024-05-03 45.11 45.11 44.91 44.98 0.0M
2024-05-02 44.93 45.07 44.91 44.91 0.0M
2024-04-30 45.46 45.46 44.88 44.88 0.0M
2024-04-29 45.50 45.50 45.37 45.37 0.0M
2024-04-26 45.04 45.31 45.04 45.17 0.0M
2024-04-25 44.92 44.92 44.59 44.69 0.0M
2024-04-24 45.14 45.14 44.86 44.86 0.0M
2024-04-23 44.91 45.09 44.89 45.09 0.0M
2024-04-22 44.56 44.68 44.51 44.68 0.0M
2024-04-19 43.81 44.18 43.81 44.18 0.0M
2024-04-18 43.95 44.13 43.95 44.13 0.0M
2024-04-17 43.72 44.01 43.62 43.79 0.0M
2024-04-16 43.76 43.76 43.62 43.62 0.0M
2024-04-15 44.46 44.47 44.28 44.28 0.0M
2024-04-12 44.53 44.59 44.27 44.27 0.0M
2024-04-11 44.58 44.58 44.12 44.17 0.0M
2024-04-10 44.86 44.95 44.31 44.58 0.0M
2024-04-09 44.71 44.79 44.55 44.57 0.0M
2024-04-08 44.60 44.85 44.60 44.85 0.0M
2024-04-05 44.62 44.62 44.50 44.55 0.0M
2024-04-04 44.99 45.15 44.99 45.12 0.0M
2024-04-03 44.72 44.91 44.72 44.91 0.0M
2024-04-02 44.84 44.93 44.62 44.62 0.0M
2024-03-28 44.83 44.83 44.68 44.81 0.0M
2024-03-27 44.54 44.77 44.54 44.75 0.0M
2024-03-26 44.26 44.51 44.26 44.51 0.0M
2024-03-25 44.10 44.22 44.02 44.22 0.0M
2024-03-22 43.87 44.05 43.87 44.05 0.0M
2024-03-21 44.01 44.01 43.82 43.89 0.0M
2024-03-20 43.55 43.73 43.55 43.68 0.0M
2024-03-19 43.35 43.59 43.35 43.59 0.0M
2024-03-18 43.39 43.44 43.26 43.32 0.0M
2024-03-15 43.24 43.43 43.24 43.37 0.0M
2024-03-14 43.33 43.36 43.11 43.11 0.0M
2024-03-13 43.21 43.29 43.21 43.29 0.0M
2024-03-12 42.88 43.12 42.88 43.12 0.0M
2024-03-11 42.59 42.76 42.59 42.76 0.0M
2024-03-08 42.68 42.79 42.68 42.72 0.0M
2024-03-07 42.26 42.71 42.26 42.68 0.0M
2024-03-06 42.28 42.50 42.28 42.38 0.0M
2024-03-05 42.12 42.32 42.05 42.32 0.0M
2024-03-04 42.25 42.25 42.13 42.19 0.0M
2024-03-01 42.37 42.37 42.24 42.24 0.0M
2024-02-29 42.25 42.25 42.12 42.12 0.0M
2024-02-28 42.16 42.16 42.06 42.16 0.0M
2024-02-27 41.86 42.15 41.86 42.15 0.0M
2024-02-26 42.11 42.11 41.94 41.94 0.0M
2024-02-23 42.07 42.16 41.96 42.16 0.0M
2024-02-22 42.16 42.19 42.06 42.06 0.0M
2024-02-21 41.63 41.79 41.63 41.75 0.0M
2024-02-20 41.51 41.69 41.46 41.57 0.0M
2024-02-19 41.49 41.53 41.42 41.53 0.0M
2024-02-16 41.58 41.61 41.48 41.48 0.0M
2024-02-15 41.25 41.44 41.25 41.44 0.0M
2024-02-14 41.11 41.22 41.11 41.12 0.0M
2024-02-13 41.27 41.35 41.05 41.07 0.0M
2024-02-12 41.04 41.27 41.04 41.27 0.0M
2024-02-09 41.02 41.02 40.78 40.92 0.0M
2024-02-08 41.02 41.04 40.99 41.01 0.0M
2024-02-07 41.38 41.40 41.01 41.02 0.0M
2024-02-06 41.39 41.40 41.24 41.40 0.0M
2024-02-05 41.46 41.46 41.18 41.24 0.0M
2024-02-02 41.56 41.65 41.45 41.45 0.0M
2024-02-01 41.71 41.71 41.39 41.39 0.0M
2024-01-31 41.86 42.06 41.86 41.87 0.0M
2024-01-30 41.71 41.79 41.71 41.78 0.0M
2024-01-29 41.74 41.74 41.58 41.62 0.0M
2024-01-26 41.61 41.76 41.61 41.70 0.0M
2024-01-25 41.42 41.52 41.33 41.52 0.0M
2024-01-24 41.22 41.58 41.22 41.58 0.0M
2024-01-23 41.41 41.41 41.16 41.16 0.0M
2024-01-22 41.42 41.42 41.25 41.31 0.0M
2024-01-19 41.38 41.38 41.06 41.06 0.0M
2024-01-18 40.92 41.21 40.79 41.16 0.0M
2024-01-17 41.03 41.05 40.92 41.05 0.0M
2024-01-16 41.35 41.49 41.28 41.49 0.0M
2024-01-15 41.87 41.87 41.64 41.66 0.0M
2024-01-12 41.80 41.88 41.70 41.79 0.0M
2024-01-11 42.03 42.03 41.52 41.52 0.0M
2024-01-10 41.93 41.98 41.85 41.86 0.0M
2024-01-09 42.17 42.17 41.95 42.01 0.0M
2024-01-08 42.11 42.17 42.03 42.17 0.0M
2024-01-05 41.87 42.19 41.76 42.13 0.0M
2024-01-04 41.80 42.12 41.80 42.12 0.0M
2024-01-03 42.17 42.17 41.56 41.66 0.0M
2024-01-02 41.98 42.29 41.86 42.08 0.0M