UBS MSCI World Socially Responsible UCITS ETF USD dis

SRIW
🏛️ germany →
19.59
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 19.55 19.59 19.54 19.59 0.0M
2025-09-25 19.56 19.57 19.48 19.55 0.0M
2025-09-24 19.56 19.61 19.55 19.60 0.0M
2025-09-23 19.64 19.69 19.62 19.62 0.0M
2025-09-22 19.63 19.63 19.56 19.62 0.0M
2025-09-19 19.54 19.58 19.54 19.58 0.0M
2025-09-18 19.48 19.63 19.47 19.63 0.0M
2025-09-17 19.30 19.33 19.28 19.33 0.0M
2025-09-16 19.44 19.44 19.26 19.26 0.0M
2025-09-15 19.48 19.51 19.43 19.48 0.0M
2025-09-12 19.40 19.43 19.40 19.43 0.0M
2025-09-11 19.24 19.38 19.24 19.38 0.0M
2025-09-10 19.30 19.30 19.21 19.21 0.0M
2025-09-09 19.24 19.25 19.20 19.21 0.0M
2025-09-08 19.23 19.26 19.17 19.24 0.0M
2025-09-05 19.28 19.28 19.13 19.13 0.0M
2025-09-04 19.17 19.22 19.13 19.22 0.0M
2025-09-03 19.13 19.17 19.09 19.09 0.0M
2025-09-02 19.21 19.21 19.02 19.02 0.0M
2025-09-01 19.19 19.24 19.19 19.24 0.0M
2025-08-29 19.38 19.38 19.20 19.22 0.0M
2025-08-28 19.46 19.46 19.36 19.36 0.0M
2025-08-27 19.44 19.50 19.42 19.48 0.0M
2025-08-26 19.36 19.37 19.31 19.31 0.0M
2025-08-25 19.39 19.39 19.38 19.38 0.0M
2025-08-22 19.24 19.43 19.24 19.43 0.0M
2025-08-21 19.31 19.31 19.24 19.29 0.0M
2025-08-20 19.29 19.33 19.22 19.25 0.0M
2025-08-19 19.28 19.40 19.28 19.33 0.0M
2025-08-18 19.23 19.30 19.23 19.30 0.0M
2025-08-15 19.39 19.39 19.23 19.24 0.0M
2025-08-14 19.35 19.38 19.29 19.31 0.0M
2025-08-13 19.25 19.29 19.25 19.28 0.0M
2025-08-12 19.19 19.19 19.16 19.18 0.0M
2025-08-11 19.17 19.25 19.17 19.21 0.0M
2025-08-08 19.09 19.14 19.09 19.10 0.0M
2025-08-07 19.03 19.18 19.01 19.05 0.0M
2025-08-06 19.13 19.13 19.00 19.02 0.0M
2025-08-05 19.25 19.26 19.07 19.07 0.0M
2025-08-04 18.94 19.13 18.94 19.13 0.0M
2025-08-01 19.27 19.30 18.88 18.90 0.0M
2025-07-31 19.57 19.62 19.47 19.47 0.0M
2025-07-30 19.44 19.53 19.44 19.51 0.0M
2025-07-29 19.53 19.55 19.44 19.44 0.0M
2025-07-28 19.36 19.40 19.36 19.40 0.0M
2025-07-25 19.29 19.36 19.29 19.35 0.0M
2025-07-24 19.32 19.33 19.28 19.28 0.0M
2025-07-23 19.27 19.30 19.27 19.29 0.0M
2025-07-22 19.14 19.15 19.09 19.11 0.0M
2025-07-21 19.26 19.27 19.20 19.20 0.0M
2025-07-18 19.32 19.32 19.21 19.21 0.0M
2025-07-17 19.22 19.28 19.19 19.28 0.0M
2025-07-16 18.98 19.11 18.85 18.85 0.0M
2025-07-15 19.17 19.19 19.16 19.16 0.0M
2025-07-14 18.99 19.06 18.99 19.06 0.0M
2025-07-11 19.16 19.16 19.02 19.04 0.0M
2025-07-10 19.03 19.22 19.03 19.22 0.0M
2025-07-09 19.01 19.08 19.01 19.04 0.0M
2025-07-08 18.96 19.03 18.96 19.03 0.0M
2025-07-07 18.99 19.05 18.96 18.98 0.0M
2025-07-04 19.02 19.02 18.96 18.99 0.0M
2025-07-03 18.99 19.12 18.80 19.12 0.0M
2025-07-02 18.98 18.98 18.91 18.93 0.0M
2025-07-01 18.91 18.94 18.82 18.94 0.0M
2025-06-30 19.03 19.15 18.96 18.96 0.0M
2025-06-27 18.95 19.05 18.93 19.05 0.0M
2025-06-26 18.85 18.87 18.84 18.87 0.0M
2025-06-25 19.00 19.00 18.85 18.85 0.0M
2025-06-24 19.00 19.00 18.89 18.94 0.0M
2025-06-23 18.69 18.83 18.69 18.77 0.0M
2025-06-20 18.74 18.80 18.71 18.76 0.0M
2025-06-19 18.78 18.78 18.66 18.66 0.0M
2025-06-18 18.83 18.87 18.79 18.83 0.0M
2025-06-17 18.83 18.85 18.80 18.85 0.0M
2025-06-16 18.81 18.92 18.78 18.92 0.0M
2025-06-13 18.78 18.91 18.76 18.85 0.0M
2025-06-12 19.00 19.00 18.83 18.97 0.0M
2025-06-11 19.21 19.21 19.17 19.17 0.0M
2025-06-10 19.16 19.16 19.10 19.16 0.0M
2025-06-09 19.10 19.10 19.08 19.09 0.0M
2025-06-06 19.05 19.13 19.01 19.12 0.0M
2025-06-05 19.08 19.14 18.90 19.08 0.0M
2025-06-04 19.17 19.19 19.03 19.10 0.0M
2025-06-03 18.95 19.12 18.95 19.12 0.0M
2025-06-02 18.92 18.94 18.89 18.89 0.0M
2025-05-30 19.09 19.15 19.07 19.07 0.0M
2025-05-29 19.39 19.39 19.07 19.08 0.0M
2025-05-28 19.20 19.23 19.17 19.17 0.0M
2025-05-27 19.00 19.16 19.00 19.16 0.0M
2025-05-26 18.92 18.96 18.92 18.95 0.0M
2025-05-23 18.97 18.97 18.70 18.79 0.0M
2025-05-22 18.92 18.98 18.90 18.98 0.0M
2025-05-21 19.14 19.14 19.09 19.12 0.0M
2025-05-20 19.27 19.38 19.27 19.33 0.0M
2025-05-19 19.23 19.27 19.11 19.26 0.0M
2025-05-16 19.23 19.38 19.23 19.38 0.0M
2025-05-15 19.07 19.23 19.01 19.23 0.0M
2025-05-14 19.16 19.17 19.09 19.13 0.0M
2025-05-13 19.06 19.20 19.04 19.15 0.0M
2025-05-12 18.91 19.12 18.91 19.06 0.0M
2025-05-09 18.50 18.51 18.40 18.47 0.0M
2025-05-08 18.41 18.47 18.41 18.47 0.0M
2025-05-07 18.13 18.18 18.10 18.17 0.0M
2025-05-06 18.28 18.28 18.09 18.17 0.0M
2025-05-05 18.21 18.29 18.18 18.29 0.0M
2025-05-02 18.11 18.22 18.05 18.22 0.0M
2025-04-30 17.79 17.83 17.52 17.77 0.0M
2025-04-29 17.63 17.69 17.63 17.65 0.0M
2025-04-28 17.68 17.71 17.55 17.55 0.1M
2025-04-25 17.60 17.60 17.47 17.53 0.0M
2025-04-24 17.30 17.46 17.15 17.46 0.0M
2025-04-23 17.21 17.49 17.19 17.32 0.0M
2025-04-22 16.62 16.80 16.58 16.80 0.0M
2025-04-17 17.06 17.06 16.88 16.94 0.0M
2025-04-16 17.06 17.16 17.06 17.16 0.0M
2025-04-15 17.33 17.45 17.29 17.39 0.0M
2025-04-14 17.10 17.29 17.09 17.17 0.0M
2025-04-11 16.94 16.94 16.56 16.70 0.0M
2025-04-10 17.40 17.44 16.86 16.86 0.0M
2025-04-09 16.40 16.40 16.01 16.26 0.0M
2025-04-08 16.87 17.25 16.87 17.13 0.0M
2025-04-07 15.86 16.71 15.85 16.54 0.0M
2025-04-04 17.51 17.62 16.92 17.04 0.0M
2025-04-03 17.98 18.02 17.75 17.76 0.0M
2025-04-02 18.57 18.58 18.48 18.58 0.0M
2025-04-01 18.54 18.60 18.39 18.60 0.0M
2025-03-31 18.31 18.36 18.23 18.36 0.0M
2025-03-28 18.75 18.85 18.51 18.51 0.0M
2025-03-27 18.91 18.94 18.87 18.88 0.0M
2025-03-26 19.10 19.10 18.93 18.93 0.0M
2025-03-25 19.06 19.06 19.04 19.04 0.0M
2025-03-24 18.83 19.01 18.82 19.01 0.0M
2025-03-21 18.67 18.67 18.57 18.66 0.0M
2025-03-20 18.77 18.77 18.65 18.70 0.0M
2025-03-19 18.51 18.67 18.51 18.67 0.0M
2025-03-18 18.59 18.62 18.49 18.49 0.0M
2025-03-17 18.47 18.62 18.47 18.57 0.0M
2025-03-14 18.31 18.49 18.31 18.49 0.0M
2025-03-13 18.31 18.38 18.22 18.24 0.0M
2025-03-12 18.28 18.38 18.19 18.38 0.0M
2025-03-11 18.44 18.44 18.19 18.19 0.0M
2025-03-10 18.89 18.89 18.62 18.62 0.0M
2025-03-07 18.91 18.91 18.71 18.71 0.0M
2025-03-06 19.17 19.17 19.00 19.05 0.0M
2025-03-05 19.33 19.33 19.03 19.03 0.0M
2025-03-04 19.72 19.73 19.28 19.28 0.0M
2025-03-03 20.15 20.15 19.99 19.99 0.0M
2025-02-28 19.87 20.00 19.87 19.95 0.0M
2025-02-27 20.10 20.18 20.10 20.17 0.0M
2025-02-26 20.13 20.18 20.13 20.18 0.0M
2025-02-25 20.17 20.17 19.93 19.93 0.0M
2025-02-24 20.29 20.34 20.14 20.25 0.0M
2025-02-21 20.52 20.64 20.47 20.49 0.0M
2025-02-20 20.65 20.65 20.46 20.48 0.0M
2025-02-19 20.64 20.65 20.60 20.60 0.0M
2025-02-18 20.56 20.58 20.56 20.56 0.0M
2025-02-17 20.50 20.51 20.49 20.51 0.0M
2025-02-14 20.54 20.54 20.40 20.40 0.0M
2025-02-13 20.38 20.49 20.38 20.49 0.0M
2025-02-12 20.47 20.48 20.31 20.31 0.0M
2025-02-11 20.58 20.58 20.53 20.53 0.0M
2025-02-10 20.58 20.68 20.58 20.65 0.0M
2025-02-07 20.63 20.65 20.55 20.57 0.0M
2025-02-06 20.63 20.64 20.62 20.62 0.0M
2025-02-05 20.48 20.58 20.46 20.58 0.0M
2025-02-04 20.59 20.61 20.58 20.58 0.0M
2025-02-03 20.74 20.74 20.56 20.68 0.0M
2025-01-31 20.87 20.95 20.87 20.92 0.0M
2025-01-30 20.78 20.83 20.72 20.72 0.0M
2025-01-29 20.89 20.89 20.74 20.74 0.0M
2025-01-28 20.69 20.75 20.68 20.69 0.0M
2025-01-27 20.56 20.59 20.40 20.51 0.0M
2025-01-24 20.93 20.94 20.84 20.87 0.0M
2025-01-23 20.95 20.95 20.91 20.91 0.0M
2025-01-22 20.89 20.99 20.88 20.99 0.0M
2025-01-21 20.79 20.87 20.79 20.82 0.0M
2025-01-20 20.88 20.89 20.74 20.79 0.0M
2025-01-17 20.74 20.91 20.74 20.91 0.0M
2025-01-16 20.74 20.75 20.64 20.69 0.0M
2025-01-15 20.26 20.61 20.26 20.58 0.0M
2025-01-14 20.39 20.42 20.25 20.25 0.0M
2025-01-13 20.19 20.23 20.14 20.23 0.0M
2025-01-10 20.41 20.43 20.23 20.26 0.0M
2025-01-09 20.40 20.46 20.40 20.46 0.0M
2025-01-08 20.44 20.52 20.36 20.49 0.0M
2025-01-07 20.51 20.60 20.46 20.46 0.0M
2025-01-06 20.61 20.67 20.60 20.63 0.0M
2025-01-03 20.41 20.51 20.35 20.51 0.0M
2025-01-02 20.42 20.56 20.40 20.53 0.0M