UBS MSCI Japan Climate Paris Aligned UCITS ETF (JPY) (ETR:AW1Q)
Germany · Delayed Price · Currency is EUR 23.35
-0.12 (-0.49%)
Sep 23, 2026, 1:13 PM CET
ETR:AW1Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.46 | 23.46 | 23.30 | 23.35 | - | -0.49% | 788 |
| Sep 22, 2026 | 23.36 | 23.47 | 23.36 | 23.47 | 23.47 | 0.73% | - |
| Sep 21, 2026 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | 1.53% | 3 |
| Sep 18, 2026 | 23.07 | 23.09 | 22.95 | 22.95 | 22.95 | -0.48% | - |
| Sep 17, 2026 | 23.11 | 23.11 | 22.99 | 23.06 | 23.06 | 0.15% | 2 |
| Sep 16, 2026 | 22.66 | 23.02 | 22.66 | 23.02 | 23.02 | 1.95% | 222 |
| Sep 15, 2026 | 22.53 | 22.62 | 22.53 | 22.58 | 22.58 | -0.22% | 336 |
| Sep 14, 2026 | 22.59 | 22.63 | 22.59 | 22.63 | 22.63 | -0.68% | - |
| Sep 11, 2026 | 22.62 | 22.79 | 22.62 | 22.79 | 22.79 | 1.22% | - |
| Sep 10, 2026 | 22.80 | 22.80 | 22.51 | 22.51 | 22.51 | -0.20% | - |
| Sep 9, 2026 | 22.86 | 22.86 | 22.56 | 22.56 | 22.56 | -1.61% | 1,265 |
| Sep 8, 2026 | 22.97 | 22.97 | 22.93 | 22.93 | 22.93 | -0.15% | - |
| Sep 7, 2026 | 23.21 | 23.21 | 22.96 | 22.96 | 22.96 | -0.73% | - |
| Sep 4, 2026 | 22.94 | 23.13 | 22.94 | 23.13 | 23.13 | 1.11% | 2 |
| Sep 3, 2026 | 22.77 | 22.88 | 22.65 | 22.88 | 22.88 | -0.04% | 256 |
| Sep 2, 2026 | 22.82 | 22.89 | 22.68 | 22.89 | 22.89 | -1.21% | - |
| Sep 1, 2026 | 23.38 | 23.38 | 23.03 | 23.17 | 23.17 | -0.39% | - |
| Aug 31, 2026 | 23.44 | 23.44 | 23.26 | 23.26 | 23.26 | -1.25% | - |
| Aug 28, 2026 | 23.52 | 23.55 | 23.52 | 23.55 | 23.55 | 0.88% | - |
| Aug 27, 2026 | 23.33 | 23.35 | 23.33 | 23.35 | 23.35 | 0.11% | 728 |
| Aug 26, 2026 | 23.44 | 23.45 | 23.32 | 23.32 | 23.32 | -0.13% | 846 |
| Aug 25, 2026 | 23.30 | 23.37 | 23.30 | 23.35 | 23.35 | 0.84% | 4 |
| Aug 24, 2026 | 23.18 | 23.24 | 23.16 | 23.16 | 23.16 | -0.32% | - |
| Aug 21, 2026 | 23.27 | 23.35 | 23.23 | 23.23 | 23.23 | 0.13% | - |
| Aug 20, 2026 | 23.29 | 23.29 | 23.20 | 23.20 | 23.20 | -0.17% | 173 |
| Aug 19, 2026 | 23.09 | 23.32 | 23.09 | 23.24 | 23.24 | 0.56% | 2,117 |
| Aug 18, 2026 | 23.52 | 23.52 | 23.11 | 23.11 | 23.11 | -3.85% | - |
| Aug 17, 2026 | 23.98 | 24.04 | 23.87 | 24.04 | 24.04 | -0.02% | - |
| Aug 14, 2026 | 24.12 | 24.16 | 24.04 | 24.04 | 24.04 | -0.80% | - |
| Aug 13, 2026 | 24.00 | 24.24 | 24.00 | 24.24 | 24.24 | 0.62% | - |
| Aug 12, 2026 | 23.85 | 24.09 | 23.85 | 24.09 | 24.09 | 1.18% | - |
| Aug 11, 2026 | 23.75 | 23.91 | 23.75 | 23.81 | 23.81 | 0.42% | - |
| Aug 10, 2026 | 23.75 | 23.79 | 23.71 | 23.71 | 23.71 | 0.51% | - |
| Aug 7, 2026 | 23.44 | 23.59 | 23.44 | 23.59 | 23.59 | 0.04% | 863 |
| Aug 6, 2026 | 23.43 | 23.58 | 23.43 | 23.58 | 23.58 | 0.62% | 1,308 |
| Aug 5, 2026 | 23.46 | 23.49 | 23.43 | 23.43 | 23.43 | 1.52% | - |
| Aug 4, 2026 | 22.85 | 23.08 | 22.83 | 23.08 | 23.08 | 1.81% | 44 |
| Aug 3, 2026 | 22.86 | 22.87 | 22.67 | 22.67 | 22.67 | -1.18% | 486 |
| Jul 31, 2026 | 23.25 | 23.34 | 22.94 | 22.94 | 22.94 | -1.86% | - |
| Jul 30, 2026 | 23.07 | 23.38 | 23.07 | 23.38 | 23.38 | 1.39% | 650 |
| Jul 29, 2026 | 23.09 | 23.29 | 23.03 | 23.06 | 23.06 | -0.28% | 1,576 |
| Jul 28, 2026 | 22.96 | 23.12 | 22.90 | 23.12 | 23.12 | -0.49% | 8 |
| Jul 27, 2026 | 23.56 | 23.60 | 23.24 | 23.24 | 23.24 | -0.39% | - |
| Jul 24, 2026 | 23.23 | 23.33 | 23.22 | 23.33 | 23.33 | 0.84% | 266 |
| Jul 23, 2026 | 23.50 | 23.54 | 23.13 | 23.13 | 23.13 | -1.78% | 2,955 |
| Jul 22, 2026 | 23.53 | 23.55 | 23.51 | 23.55 | 23.55 | -1.38% | - |
| Jul 21, 2026 | 23.64 | 23.88 | 23.57 | 23.88 | 23.88 | 2.29% | - |
| Jul 20, 2026 | 23.21 | 23.40 | 23.21 | 23.35 | 23.35 | 0.95% | - |
| Jul 17, 2026 | 22.94 | 23.13 | 22.94 | 23.13 | 23.13 | -2.20% | 3 |
| Jul 16, 2026 | 23.65 | 23.65 | 23.49 | 23.65 | 23.65 | -0.44% | 13 |