UBS MSCI Japan Socially Responsible UCITS ETF (ETR:U1FB)
Germany · Delayed Price · Currency is EUR 26.31
+0.42 (1.62%)
Sep 18, 2025, 5:36 PM CET
ETR:U1FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 26.09 | 26.31 | 26.09 | 26.31 | 26.31 | 1.62% | 16,357 |
| Sep 17, 2025 | 26.09 | 26.09 | 25.81 | 25.89 | 25.89 | 0.19% | 4,981 |
| Sep 16, 2025 | 25.97 | 25.98 | 25.84 | 25.84 | 25.84 | -0.81% | 1,245 |
| Sep 15, 2025 | 26.08 | 26.08 | 25.98 | 26.05 | 26.05 | 0.42% | 166 |
| Sep 12, 2025 | 26.00 | 26.00 | 25.94 | 25.94 | 25.94 | -0.27% | 691 |
| Sep 11, 2025 | 25.86 | 26.01 | 25.86 | 26.01 | 26.01 | 0.81% | 2 |
| Sep 10, 2025 | 25.78 | 25.83 | 25.76 | 25.80 | 25.80 | 0.74% | 89 |
| Sep 9, 2025 | 25.71 | 25.71 | 25.53 | 25.61 | 25.61 | -1.27% | 2,894 |
| Sep 8, 2025 | 25.71 | 25.94 | 25.71 | 25.94 | 25.94 | 2.45% | 2,597 |
| Sep 5, 2025 | 25.50 | 25.52 | 25.32 | 25.32 | 25.32 | -0.51% | 723 |
| Sep 4, 2025 | 25.33 | 25.45 | 25.25 | 25.45 | 25.45 | 1.43% | 723 |
| Sep 3, 2025 | 25.05 | 25.19 | 25.05 | 25.09 | 25.09 | -0.24% | 1,206 |
| Sep 2, 2025 | 25.38 | 25.38 | 25.08 | 25.15 | 25.15 | -0.63% | 76 |
| Sep 1, 2025 | 25.24 | 25.32 | 25.24 | 25.31 | 25.31 | 0.88% | 539 |
| Aug 29, 2025 | 25.34 | 25.34 | 25.09 | 25.09 | 25.09 | -1.68% | 1,151 |
| Aug 28, 2025 | 25.61 | 25.61 | 25.46 | 25.52 | 25.52 | 0.43% | 1,181 |
| Aug 27, 2025 | 25.43 | 25.43 | 25.33 | 25.41 | 25.41 | -0.43% | 1,205 |
| Aug 26, 2025 | 25.49 | 25.52 | 25.45 | 25.52 | 25.52 | -0.97% | 3,689 |
| Aug 25, 2025 | 25.81 | 25.81 | 25.76 | 25.77 | 25.77 | -0.54% | 3,119 |
| Aug 22, 2025 | 25.88 | 25.92 | 25.88 | 25.91 | 25.91 | 0.12% | 75 |
| Aug 21, 2025 | 25.80 | 25.88 | 25.78 | 25.88 | 25.88 | -0.15% | 818 |
| Aug 20, 2025 | 26.01 | 26.01 | 25.85 | 25.92 | 25.92 | -0.69% | 870 |
| Aug 19, 2025 | 26.07 | 26.18 | 26.07 | 26.10 | 26.10 | -0.31% | 270 |
| Aug 18, 2025 | 26.15 | 26.19 | 26.08 | 26.18 | 26.18 | 0.73% | 487 |
| Aug 15, 2025 | 26.03 | 26.03 | 25.96 | 25.99 | 25.99 | 1.13% | 659 |
| Aug 14, 2025 | 25.58 | 25.73 | 25.56 | 25.70 | 25.70 | -0.77% | 3,129 |
| Aug 13, 2025 | 26.06 | 26.08 | 25.86 | 25.90 | 25.90 | -0.04% | 851 |
| Aug 12, 2025 | 25.67 | 25.96 | 25.67 | 25.91 | 25.91 | 1.13% | 27,476 |
| Aug 11, 2025 | 25.58 | 25.63 | 25.51 | 25.62 | 25.62 | 0.27% | 34,819 |
| Aug 8, 2025 | 25.35 | 25.57 | 25.35 | 25.55 | 25.55 | 1.67% | 4,038 |
| Aug 7, 2025 | 25.05 | 25.25 | 25.05 | 25.13 | 25.13 | 1.09% | 8,443 |
| Aug 6, 2025 | 24.87 | 24.91 | 24.78 | 24.86 | 24.86 | 0.89% | 28,425 |
| Aug 5, 2025 | 24.74 | 24.74 | 24.59 | 24.64 | 24.64 | 0.16% | 33,952 |
| Aug 4, 2025 | 24.52 | 24.60 | 24.52 | 24.60 | 24.60 | 0.82% | 3,367 |
| Aug 1, 2025 | 24.81 | 24.81 | 24.40 | 24.40 | 24.40 | -1.41% | 11,909 |
| Jul 31, 2025 | 24.83 | 25.04 | 24.75 | 24.75 | 24.75 | 0.24% | 21,190 |
| Jul 30, 2025 | 24.70 | 24.78 | 24.66 | 24.69 | 24.69 | 1.11% | 1,649 |
| Jul 29, 2025 | 24.56 | 24.61 | 24.42 | 24.42 | 24.42 | -0.25% | 49,201 |
| Jul 28, 2025 | 24.59 | 24.62 | 24.46 | 24.48 | 24.48 | -1.01% | 4,113 |
| Jul 25, 2025 | 24.77 | 24.77 | 24.72 | 24.73 | 24.73 | -0.92% | 1,138 |
| Jul 24, 2025 | 24.99 | 24.99 | 24.89 | 24.96 | 24.96 | 0.93% | 374 |
| Jul 23, 2025 | 24.46 | 24.73 | 24.46 | 24.73 | 24.73 | 3.99% | 239 |
| Jul 22, 2025 | 23.82 | 23.83 | 23.78 | 23.78 | 23.78 | -0.54% | 2,922 |
| Jul 21, 2025 | 23.88 | 23.91 | 23.78 | 23.91 | 23.91 | 0.46% | 408 |
| Jul 18, 2025 | 23.88 | 23.88 | 23.80 | 23.80 | 23.80 | -0.46% | 1,085 |
| Jul 17, 2025 | 23.87 | 23.91 | 23.84 | 23.91 | 23.91 | 2.18% | 1,085 |
| Jul 16, 2025 | 23.65 | 23.67 | 23.40 | 23.40 | 23.40 | -1.22% | 1,361 |
| Jul 15, 2025 | 23.71 | 23.75 | 23.69 | 23.69 | 23.69 | - | 3,325 |
| Jul 14, 2025 | 23.63 | 23.69 | 23.58 | 23.69 | 23.69 | 0.21% | 3,137 |
| Jul 11, 2025 | 23.65 | 23.65 | 23.56 | 23.64 | 23.64 | -0.08% | 589 |