UBS MSCI World Ex USA (ETR:CHSI)
Germany · Delayed Price · Currency is EUR 15.21
+0.01 (0.07%)
Last updated: Sep 22, 2026, 5:30 PM CET
UBS MSCI World Ex USA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 15.23 | 15.29 | 15.21 | 15.21 | 15.21 | 0.07% | 8,052 |
| Sep 21, 2026 | 15.18 | 15.21 | 15.16 | 15.20 | 15.20 | 0.89% | 58,131 |
| Sep 18, 2026 | 15.17 | 15.17 | 15.07 | 15.07 | 15.07 | -1.05% | 2,215 |
| Sep 17, 2026 | 15.20 | 15.25 | 15.20 | 15.23 | 15.23 | 0.45% | 16,602 |
| Sep 16, 2026 | 15.08 | 15.16 | 15.05 | 15.16 | 15.16 | 0.81% | 3,932 |
| Sep 15, 2026 | 15.01 | 15.07 | 14.95 | 15.04 | 15.04 | -0.33% | 8,358 |
| Sep 14, 2026 | 15.11 | 15.13 | 15.08 | 15.09 | 15.09 | -0.54% | 4,470 |
| Sep 11, 2026 | 15.08 | 15.17 | 15.07 | 15.17 | 15.17 | 0.99% | 1,464 |
| Sep 10, 2026 | 15.16 | 15.16 | 15.02 | 15.02 | 15.02 | -0.98% | 7,750 |
| Sep 9, 2026 | 15.29 | 15.30 | 15.11 | 15.17 | 15.17 | -1.03% | 8,170 |
| Sep 8, 2026 | 15.34 | 15.35 | 15.28 | 15.33 | 15.33 | -0.58% | 4,048 |
| Sep 7, 2026 | 15.38 | 15.42 | 15.36 | 15.42 | 15.42 | 0.42% | 247 |
| Sep 4, 2026 | 15.30 | 15.40 | 15.30 | 15.35 | 15.35 | 0.01% | 9,980 |
| Sep 3, 2026 | 15.25 | 15.35 | 15.24 | 15.35 | 15.35 | 1.03% | 31,557 |
| Sep 2, 2026 | 15.18 | 15.22 | 15.09 | 15.20 | 15.20 | 0.07% | 11,143 |
| Sep 1, 2026 | 15.29 | 15.31 | 15.17 | 15.19 | 15.19 | -0.25% | 5,677 |
| Aug 31, 2026 | 15.35 | 15.35 | 15.22 | 15.22 | 15.22 | -0.83% | 2,022 |
| Aug 28, 2026 | 15.37 | 15.37 | 15.34 | 15.35 | 15.35 | 0.59% | 5,090 |
| Aug 27, 2026 | 15.32 | 15.32 | 15.26 | 15.26 | 15.26 | -0.70% | 4,841 |
| Aug 26, 2026 | 15.36 | 15.37 | 15.35 | 15.37 | 15.37 | 0.23% | 2,787 |
| Aug 25, 2026 | 15.32 | 15.35 | 15.30 | 15.33 | 15.33 | 0.45% | 6,185 |
| Aug 24, 2026 | 15.27 | 15.27 | 15.24 | 15.27 | 15.27 | -0.05% | 12,552 |
| Aug 21, 2026 | 15.21 | 15.30 | 15.21 | 15.27 | 15.27 | 0.66% | 3,776 |
| Aug 20, 2026 | 15.21 | 15.21 | 15.10 | 15.17 | 15.17 | -0.30% | 8,016 |
| Aug 19, 2026 | 15.21 | 15.27 | 15.21 | 15.22 | 15.22 | -0.25% | 4,872 |
| Aug 18, 2026 | 15.37 | 15.40 | 15.26 | 15.26 | 15.26 | -1.31% | 4,628 |
| Aug 17, 2026 | 15.51 | 15.51 | 15.44 | 15.46 | 15.46 | 0.05% | 15,111 |
| Aug 14, 2026 | 15.50 | 15.52 | 15.45 | 15.45 | 15.45 | -0.25% | 6,025 |
| Aug 13, 2026 | 15.50 | 15.51 | 15.49 | 15.49 | 15.49 | 0.12% | 3,924 |
| Aug 12, 2026 | 15.46 | 15.49 | 15.44 | 15.47 | 15.47 | 0.27% | 27,491 |
| Aug 11, 2026 | 15.45 | 15.47 | 15.43 | 15.43 | 15.43 | 0.06% | 9,693 |
| Aug 10, 2026 | 15.43 | 15.43 | 15.40 | 15.42 | 15.42 | 0.52% | 5,076 |
| Aug 7, 2026 | 15.37 | 15.45 | 15.34 | 15.34 | 15.34 | -0.07% | 3,784 |
| Aug 6, 2026 | 15.35 | 15.39 | 15.35 | 15.35 | 15.35 | 0.22% | 1,606 |
| Aug 5, 2026 | 15.35 | 15.35 | 15.29 | 15.32 | 15.32 | 0.46% | 2,469 |
| Aug 4, 2026 | 15.22 | 15.26 | 15.17 | 15.25 | 15.25 | 0.70% | 18,749 |
| Aug 3, 2026 | 15.11 | 15.15 | 15.05 | 15.14 | 15.14 | 0.64% | 26,620 |
| Jul 31, 2026 | 15.12 | 15.16 | 15.04 | 15.04 | 15.04 | -0.12% | 516 |
| Jul 30, 2026 | 14.94 | 15.08 | 14.94 | 15.06 | 15.06 | 0.65% | 8,585 |
| Jul 29, 2026 | 15.07 | 15.08 | 14.96 | 14.96 | 14.96 | -0.48% | 5,115 |
| Jul 28, 2026 | 15.02 | 15.04 | 14.97 | 15.04 | 15.04 | 0.86% | 17,747 |
| Jul 27, 2026 | 15.10 | 15.17 | 14.91 | 14.91 | 14.91 | -0.71% | 7,689 |
| Jul 24, 2026 | 14.92 | 15.04 | 14.92 | 15.01 | 15.01 | 0.95% | 1,785 |
| Jul 23, 2026 | 15.01 | 15.02 | 14.87 | 14.87 | 14.87 | -1.27% | 1,901 |
| Jul 22, 2026 | 14.95 | 15.06 | 14.95 | 15.06 | 15.06 | 0.40% | 2,672 |
| Jul 21, 2026 | 14.94 | 15.00 | 14.90 | 15.00 | 15.00 | 0.82% | 1,700 |
| Jul 20, 2026 | 14.87 | 14.92 | 14.87 | 14.88 | 14.88 | -0.04% | 6,748 |
| Jul 17, 2026 | 14.84 | 14.89 | 14.84 | 14.89 | 14.89 | -0.97% | 7,277 |
| Jul 16, 2026 | 14.98 | 15.03 | 14.89 | 15.03 | 15.03 | 0.15% | 3,893 |
| Jul 15, 2026 | 15.03 | 15.04 | 15.00 | 15.01 | 15.01 | -0.11% | 9,793 |