UBS MSCI ACWI Socially Responsible UCITS ETF (ETR:AW1P)
Germany · Delayed Price · Currency is EUR 26.68
+0.14 (0.55%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:AW1P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.60 | 26.77 | 26.60 | 26.68 | 26.68 | 0.55% | 5,522 |
| Sep 21, 2026 | 26.41 | 26.55 | 26.41 | 26.54 | 26.54 | 1.73% | 355 |
| Sep 18, 2026 | 26.17 | 26.17 | 26.06 | 26.09 | 26.09 | -0.31% | 3,816 |
| Sep 17, 2026 | 26.03 | 26.17 | 26.03 | 26.17 | 26.17 | 0.93% | 6,489 |
| Sep 16, 2026 | 25.82 | 25.93 | 25.79 | 25.93 | 25.93 | 0.78% | 2,829 |
| Sep 15, 2026 | 25.81 | 25.85 | 25.73 | 25.73 | 25.73 | -0.48% | 2,821 |
| Sep 14, 2026 | 25.85 | 25.85 | 25.80 | 25.85 | 25.85 | -0.63% | 4,108 |
| Sep 11, 2026 | 25.95 | 26.08 | 25.95 | 26.02 | 26.02 | 0.72% | 5,025 |
| Sep 10, 2026 | 26.07 | 26.07 | 25.82 | 25.83 | 25.83 | -0.81% | 1,793 |
| Sep 9, 2026 | 26.21 | 26.21 | 26.00 | 26.04 | 26.04 | -0.99% | 3,791 |
| Sep 8, 2026 | 26.27 | 26.30 | 26.25 | 26.30 | 26.30 | 0.02% | 900 |
| Sep 7, 2026 | 26.34 | 26.34 | 26.28 | 26.30 | 26.30 | 0.08% | 1,197 |
| Sep 4, 2026 | 26.30 | 26.35 | 26.28 | 26.28 | 26.28 | -0.02% | 5,112 |
| Sep 3, 2026 | 26.11 | 26.28 | 26.06 | 26.28 | 26.28 | 0.55% | 2,684 |
| Sep 2, 2026 | 26.10 | 26.17 | 26.00 | 26.14 | 26.14 | -0.25% | 1,871 |
| Sep 1, 2026 | 26.48 | 26.52 | 26.18 | 26.20 | 26.20 | -0.44% | 2,977 |
| Aug 31, 2026 | 26.46 | 26.46 | 26.32 | 26.32 | 26.32 | -0.98% | 1,456 |
| Aug 28, 2026 | 26.58 | 26.58 | 26.54 | 26.58 | 26.58 | 0.34% | 1,166 |
| Aug 27, 2026 | 26.41 | 26.49 | 26.36 | 26.49 | 26.49 | 0.95% | 2,084 |
| Aug 26, 2026 | 26.32 | 26.34 | 26.24 | 26.24 | 26.24 | -0.06% | 3,440 |
| Aug 25, 2026 | 26.27 | 26.34 | 26.20 | 26.25 | 26.25 | 0.48% | 3,635 |
| Aug 24, 2026 | 26.20 | 26.27 | 26.12 | 26.13 | 26.13 | -0.40% | 3,432 |
| Aug 21, 2026 | 26.09 | 26.24 | 26.09 | 26.23 | 26.23 | 0.67% | 6,055 |
| Aug 20, 2026 | 26.14 | 26.18 | 26.03 | 26.06 | 26.06 | -0.44% | 12,591 |
| Aug 19, 2026 | 26.20 | 26.28 | 26.17 | 26.17 | 26.17 | -0.34% | 8,431 |
| Aug 18, 2026 | 26.48 | 26.48 | 26.26 | 26.26 | 26.26 | -1.70% | 4,796 |
| Aug 17, 2026 | 26.76 | 26.76 | 26.69 | 26.72 | 26.72 | 0.28% | 10,086 |
| Aug 14, 2026 | 26.86 | 26.86 | 26.64 | 26.64 | 26.64 | -0.75% | 9,792 |
| Aug 13, 2026 | 26.76 | 26.93 | 26.74 | 26.84 | 26.84 | 0.66% | 22,803 |
| Aug 12, 2026 | 26.65 | 26.69 | 26.65 | 26.67 | 26.67 | 0.32% | 2,579 |
| Aug 11, 2026 | 26.52 | 26.63 | 26.52 | 26.58 | 26.58 | 0.08% | 2,451 |
| Aug 10, 2026 | 26.63 | 26.63 | 26.56 | 26.56 | 26.56 | -0.04% | 837 |
| Aug 7, 2026 | 26.45 | 26.57 | 26.45 | 26.57 | 26.57 | 0.66% | 3,800 |
| Aug 6, 2026 | 26.37 | 26.42 | 26.26 | 26.40 | 26.40 | -0.13% | 947 |
| Aug 5, 2026 | 26.46 | 26.46 | 26.39 | 26.43 | 26.43 | 0.49% | 6,982 |
| Aug 4, 2026 | 26.02 | 26.30 | 25.98 | 26.30 | 26.30 | 1.98% | 10,590 |
| Aug 3, 2026 | 25.82 | 25.83 | 25.60 | 25.79 | 25.79 | 0.57% | 8,272 |
| Jul 31, 2026 | 25.88 | 25.97 | 25.61 | 25.65 | 25.65 | 0.43% | 21,380 |
| Jul 30, 2026 | 25.35 | 25.57 | 25.34 | 25.54 | 25.54 | 0.16% | 3,134 |
| Jul 29, 2026 | 25.71 | 25.77 | 25.49 | 25.50 | 25.50 | -1.11% | 13,311 |
| Jul 28, 2026 | 25.68 | 25.78 | 25.62 | 25.78 | 25.78 | 0.51% | 3,346 |
| Jul 27, 2026 | 26.10 | 26.15 | 25.65 | 25.65 | 25.65 | -0.93% | 12,672 |
| Jul 24, 2026 | 25.87 | 25.96 | 25.78 | 25.89 | 25.89 | 0.17% | 21,086 |
| Jul 23, 2026 | 26.13 | 26.20 | 25.85 | 25.85 | 25.85 | -1.43% | 1,979 |
| Jul 22, 2026 | 26.01 | 26.22 | 25.98 | 26.22 | 26.22 | 0.13% | 19,260 |
| Jul 21, 2026 | 26.10 | 26.19 | 26.09 | 26.19 | 26.19 | 0.69% | 4,529 |
| Jul 20, 2026 | 25.91 | 26.14 | 25.90 | 26.01 | 26.01 | 0.33% | 3,139 |
| Jul 17, 2026 | 25.91 | 25.96 | 25.80 | 25.92 | 25.92 | -1.33% | 10,341 |
| Jul 16, 2026 | 26.35 | 26.35 | 26.06 | 26.27 | 26.27 | -0.27% | 9,672 |
| Jul 15, 2026 | 26.67 | 26.68 | 26.34 | 26.34 | 26.34 | -0.73% | 5,139 |