UBS (Lux) Fund Solutions – EURO STOXX 50 UCITS ETF - UIM1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	54.51	54.25	54.25	54.51	54.18	3,505
July 03, 2025	54.68	54.78	54.78	54.78	54.37	6,112
July 02, 2025	54.47	54.53	54.53	54.55	54.2	2,590
July 01, 2025	54.45	54.13	54.13	54.45	54.06	4,401
June 30, 2025	54.74	54.4	54.4	54.74	54.33	1,413
June 27, 2025	54.21	54.6	54.6	54.6	54.21	729
June 26, 2025	54.05	53.75	53.75	54.05	53.56	1,474
June 25, 2025	54.42	53.83	53.83	54.45	53.83	5,987
June 24, 2025	54.56	54.31	54.31	54.56	54.17	7,622
June 23, 2025	53.39	53.52	53.52	53.72	53.32	9,486
June 20, 2025	53.58	53.7	53.7	54.06	53.58	3,278
June 19, 2025	53.67	53.27	53.27	53.69	53.27	1,634
June 18, 2025	54.25	53.98	53.98	54.25	53.86	9,368
June 17, 2025	54.2	54.18	54.18	54.27	53.97	1,016
June 16, 2025	54.42	54.69	54.69	54.76	54.41	9,616
June 13, 2025	54.14	54.23	54.23	54.31	54.09	2,783
June 12, 2025	54.92	54.92	54.92	55.15	54.61	6,080
June 11, 2025	55.56	55.29	55.29	55.58	55.28	808
June 10, 2025	55.55	55.49	55.49	55.57	55.32	1,816
June 09, 2025	55.58	55.56	55.56	55.58	55.35	4,071
June 06, 2025	55.41	55.62	55.62	55.63	55.34	1,261
June 05, 2025	55.46	55.41	55.41	55.55	55.2	12,424
June 04, 2025	55.32	55.36	55.36	55.41	55.28	1,094
June 03, 2025	55.02	55.03	55.03	55.03	54.69	820
June 02, 2025	54.77	54.84	54.84	54.92	54.47	1,273
May 30, 2025	55.01	54.96	54.96	55.31	54.95	8,691
May 29, 2025	55.6	55.06	55.06	55.65	55.01	6,272
May 28, 2025	55.47	55.1	55.1	55.51	55.1	5,520
May 27, 2025	55.26	55.53	55.53	55.66	55.26	8,103

UBS (Lux) Fund Solutions – EURO STOXX 50 UCITS ETF (UIM1.DE) XETRA