UBS MSCI World Socially Responsible UCITS ETF (ETR:4UB9)
Germany · Delayed Price · Currency is EUR 23.28
+0.13 (0.56%)
At close: Sep 22, 2026
ETR:4UB9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.23 | 23.30 | 23.23 | 23.28 | 23.28 | 0.56% | 1,578 |
| Sep 21, 2026 | 22.96 | 23.15 | 22.96 | 23.15 | 23.15 | 1.92% | 1,637 |
| Sep 18, 2026 | 22.84 | 22.84 | 22.70 | 22.72 | 22.72 | -0.42% | 1,350 |
| Sep 17, 2026 | 22.72 | 22.81 | 22.72 | 22.81 | 22.81 | 0.84% | 2 |
| Sep 16, 2026 | 22.54 | 22.62 | 22.54 | 22.62 | 22.62 | 0.71% | 428 |
| Sep 15, 2026 | 22.49 | 22.54 | 22.44 | 22.46 | 22.46 | -0.35% | 46 |
| Sep 14, 2026 | 22.52 | 22.55 | 22.46 | 22.54 | 22.54 | -0.27% | 2,577 |
| Sep 11, 2026 | 22.50 | 22.63 | 22.50 | 22.60 | 22.60 | 0.65% | 913 |
| Sep 10, 2026 | 22.64 | 22.64 | 22.44 | 22.46 | 22.46 | -0.75% | 923 |
| Sep 9, 2026 | 22.75 | 22.76 | 22.58 | 22.63 | 22.63 | -0.75% | 15,886 |
| Sep 8, 2026 | 22.79 | 22.82 | 22.76 | 22.80 | 22.80 | -0.09% | 1,232 |
| Sep 7, 2026 | 22.86 | 22.86 | 22.81 | 22.82 | 22.82 | -0.26% | - |
| Sep 4, 2026 | 22.89 | 22.92 | 22.88 | 22.88 | 22.88 | -0.22% | 9,222 |
| Sep 3, 2026 | 22.70 | 22.93 | 22.70 | 22.93 | 22.93 | 0.99% | 1,741 |
| Sep 2, 2026 | 22.67 | 22.70 | 22.58 | 22.70 | 22.70 | -0.13% | 1,326 |
| Sep 1, 2026 | 23.00 | 23.00 | 22.73 | 22.73 | 22.73 | -0.85% | 3,438 |
| Aug 31, 2026 | 23.02 | 23.02 | 22.93 | 22.93 | 22.93 | -0.89% | 1,377 |
| Aug 28, 2026 | 23.09 | 23.13 | 23.07 | 23.13 | 23.13 | 0.43% | 5,893 |
| Aug 27, 2026 | 22.97 | 23.03 | 22.97 | 23.03 | 23.03 | 0.90% | 183 |
| Aug 26, 2026 | 22.84 | 22.84 | 22.83 | 22.83 | 22.83 | -0.02% | - |
| Aug 25, 2026 | 22.86 | 22.88 | 22.81 | 22.83 | 22.83 | 0.42% | 12,761 |
| Aug 24, 2026 | 22.74 | 22.81 | 22.70 | 22.74 | 22.74 | -0.15% | 1,893 |
| Aug 21, 2026 | 22.65 | 22.79 | 22.65 | 22.77 | 22.77 | 0.46% | 8,003 |
| Aug 20, 2026 | 22.76 | 22.76 | 22.67 | 22.67 | 22.67 | -0.46% | 3,968 |
| Aug 19, 2026 | 22.80 | 22.82 | 22.77 | 22.77 | 22.77 | -0.24% | 1,596 |
| Aug 18, 2026 | 22.99 | 22.99 | 22.83 | 22.83 | 22.83 | -1.53% | 279 |
| Aug 17, 2026 | 23.22 | 23.24 | 23.15 | 23.18 | 23.18 | -0.02% | 5,457 |
| Aug 14, 2026 | 23.31 | 23.31 | 23.19 | 23.19 | 23.19 | -0.45% | 9,491 |
| Aug 13, 2026 | 23.21 | 23.31 | 23.20 | 23.29 | 23.29 | 0.74% | 242 |
| Aug 12, 2026 | 23.28 | 23.31 | 23.25 | 23.28 | 23.12 | 0.19% | 1,021 |
| Aug 11, 2026 | 23.20 | 23.25 | 23.19 | 23.23 | 23.07 | 0.09% | 4 |
| Aug 10, 2026 | 23.24 | 23.24 | 23.21 | 23.21 | 23.05 | 0.06% | 1 |
| Aug 7, 2026 | 23.09 | 23.20 | 23.09 | 23.20 | 23.04 | 0.74% | 7,440 |
| Aug 6, 2026 | 23.01 | 23.05 | 22.98 | 23.03 | 22.87 | 0.02% | 834 |
| Aug 5, 2026 | 23.07 | 23.10 | 22.98 | 23.02 | 22.86 | 0.24% | 3,639 |
| Aug 4, 2026 | 22.72 | 22.97 | 22.72 | 22.97 | 22.81 | 1.89% | 1,075 |
| Aug 3, 2026 | 22.48 | 22.54 | 22.41 | 22.54 | 22.39 | 1.05% | 369 |
| Jul 31, 2026 | 22.47 | 22.54 | 22.31 | 22.31 | 22.15 | 0.36% | 3,311 |
| Jul 30, 2026 | 22.06 | 22.33 | 22.06 | 22.23 | 22.07 | 0.50% | 6,213 |
| Jul 29, 2026 | 22.32 | 22.32 | 22.11 | 22.12 | 21.97 | -0.98% | 1,277 |
| Jul 28, 2026 | 22.24 | 22.34 | 22.24 | 22.34 | 22.18 | 0.65% | - |
| Jul 27, 2026 | 22.56 | 22.59 | 22.19 | 22.19 | 22.04 | -0.92% | 3,408 |
| Jul 24, 2026 | 22.37 | 22.46 | 22.37 | 22.40 | 22.24 | 0.27% | 5,000 |
| Jul 23, 2026 | 22.55 | 22.58 | 22.34 | 22.34 | 22.18 | -1.52% | 7,240 |
| Jul 22, 2026 | 22.56 | 22.68 | 22.55 | 22.68 | 22.53 | 0.09% | 2,416 |
| Jul 21, 2026 | 22.60 | 22.66 | 22.58 | 22.66 | 22.51 | 0.60% | 1,148 |
| Jul 20, 2026 | 22.49 | 22.60 | 22.49 | 22.53 | 22.37 | 0.27% | 118 |
| Jul 17, 2026 | 22.50 | 22.54 | 22.45 | 22.47 | 22.31 | -1.38% | 12,982 |
| Jul 16, 2026 | 22.78 | 22.78 | 22.65 | 22.78 | 22.63 | -0.02% | 1,038 |
| Jul 15, 2026 | 23.07 | 23.07 | 22.79 | 22.79 | 22.63 | -0.68% | 1,381 |