UBS EURO STOXX 50 UCITS ETF EUR dis - UIM1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	54.95	55.29	55.29	55.31	54.95	1,142
September 25, 2025	54.75	54.7	54.7	54.83	54.53	740
September 24, 2025	54.94	54.9	54.9	55.03	54.77	1,321
September 23, 2025	54.76	55.03	55.03	55.17	54.76	2,656
September 22, 2025	54.85	54.66	54.66	54.85	54.58	1,066
September 19, 2025	54.85	54.84	54.84	55.11	54.81	3,459
September 18, 2025	54.31	54.84	54.84	54.86	54.31	15,888
September 17, 2025	54.14	53.94	53.94	54.14	53.88	2,662
September 16, 2025	54.6	53.97	53.97	54.6	53.96	13,044
September 15, 2025	54.42	54.66	54.66	54.66	54.41	6,153
September 12, 2025	54.17	54.13	54.13	54.17	53.85	1,303
September 11, 2025	53.89	54.12	54.12	54.21	53.87	3,515
September 10, 2025	54.17	53.83	53.83	54.26	53.81	647
September 09, 2025	53.93	53.9	53.9	54	53.75	943
September 08, 2025	53.71	53.85	53.85	53.85	53.6	1,481
September 05, 2025	53.89	53.43	53.43	53.9	53.21	2,358
September 04, 2025	53.48	53.69	53.69	53.74	53.48	777
September 03, 2025	53.6	53.47	53.47	53.62	53.29	1,090
September 02, 2025	53.91	53.12	53.12	53.91	53.12	5,864
September 01, 2025	53.92	53.92	53.92	53.97	53.87	1,386
August 29, 2025	54.1	53.74	53.74	54.1	53.74	5,551
August 28, 2025	54.41	54.22	54.22	54.41	54.08	339
August 27, 2025	54.23	54.18	54.18	54.25	53.93	1,167
August 26, 2025	54.21	54.1	54.1	54.29	54.1	6,058
August 25, 2025	54.92	54.63	54.63	54.92	54.63	619
August 22, 2025	54.8	55.15	55.15	55.19	54.8	2,396
August 21, 2025	54.9	54.86	54.86	54.91	54.66	34,245
August 20, 2025	54.76	54.97	54.97	55.13	54.76	1,921
August 19, 2025	54.75	55.07	55.07	55.1	54.75	279
August 18, 2025	54.64	54.58	54.58	54.64	54.35	1,576
August 15, 2025	54.87	54.78	54.78	54.92	54.71	3,155
August 14, 2025	54.13	54.6	54.6	54.61	54.13	202
August 13, 2025	53.85	54.1	54.1	54.1	53.85	288
August 12, 2025	53.67	53.59	53.59	53.71	53.36	28,771
August 11, 2025	53.82	53.51	53.51	53.82	53.49	3,570
August 08, 2025	53.61	53.64	53.64	53.75	53.5	2,853
August 07, 2025	53.02	53.59	53.59	53.76	52.99	1,887
August 06, 2025	52.94	52.89	52.89	53.04	52.8	3,283
August 05, 2025	52.87	52.72	52.72	52.88	52.63	3,495
August 04, 2025	52.09	52.66	52.66	52.66	52.09	2,420
August 01, 2025	52.8	51.84	51.84	52.87	51.81	3,186
July 31, 2025	54.3	53.43	53.43	54.49	53.4	3,048
July 30, 2025	53.93	54.15	54.15	54.21	53.93	34,490
July 29, 2025	53.8	54.01	54.01	54.26	53.8	819
July 28, 2025	54.39	53.58	53.58	54.41	53.54	33,929
July 25, 2025	54.63	54.95	54.95	54.95	54.6	1,947
July 24, 2025	55.27	54.95	54.95	55.37	54.85	2,292
July 23, 2025	54.79	54.85	54.85	55.05	54.71	3,779
July 22, 2025	54.67	54.29	54.29	54.67	54.26	467
July 21, 2025	54.97	54.81	54.81	54.97	54.6	641
July 18, 2025	55.34	54.96	54.96	55.41	54.96	204
July 17, 2025	54.89	55.17	55.17	55.17	54.79	2,219
July 16, 2025	54.6	54.32	54.32	54.86	54.32	4,562
July 15, 2025	55.3	54.91	54.91	55.33	54.91	765
July 14, 2025	54.78	55.09	55.09	55.09	54.78	963
July 11, 2025	55.55	55.22	55.22	55.55	55.12	1,141
July 10, 2025	56.07	55.8	55.8	56.09	55.78	2,044
July 09, 2025	55.28	55.91	55.91	55.92	55.28	6,684
July 08, 2025	54.78	55.14	55.14	55.14	54.75	2,773
July 07, 2025	54.33	54.79	54.79	54.79	54.33	12,680

UBS EURO STOXX 50 UCITS ETF EUR dis (UIM1.DE) XETRA