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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.87	61.52	61.52	61.52	60.86	7,161
February 19, 2026	61.08	60.73	60.73	61.08	60.65	116
February 18, 2026	60.71	61.22	61.22	61.24	60.68	3,108
February 17, 2026	59.95	60.41	60.41	60.41	59.73	5,748
February 16, 2026	60.22	59.98	59.98	60.28	59.98	1,409
February 13, 2026	60.23	60.05	60.05	60.23	59.93	1,434
February 12, 2026	61.08	60.3	60.3	61.08	60.3	3,068
February 11, 2026	60.65	60.49	60.49	60.84	60.49	1,621
February 10, 2026	60.69	60.62	60.62	60.85	60.62	42
February 09, 2026	60.41	60.74	60.74	60.74	60.26	4,431
February 06, 2026	59.7	60.53	60.14	60.53	59.7	2,464
February 05, 2026	60.32	59.81	59.42	60.49	59.52	4,057
February 04, 2026	60.56	60.26	59.87	60.82	60.26	1,834
February 03, 2026	61.11	60.52	60.13	61.28	60.38	11,821
February 02, 2026	59.55	60.69	60.3	60.69	59.55	25,214
January 30, 2026	59.69	60.07	60.07	60.17	59.69	2,478
January 29, 2026	60.04	59.47	59.47	60.28	59.47	2,483
January 28, 2026	60.79	59.91	59.91	60.79	59.91	831
January 27, 2026	60.36	60.52	60.52	60.61	59.96	187,272
January 26, 2026	60.06	60.16	60.16	60.22	59.97	1,234
January 23, 2026	59.94	60.05	60.05	60.05	59.83	590
January 22, 2026	60.15	60.14	60.14	60.29	60.05	1,025
January 21, 2026	59.39	59.35	59.35	59.54	58.88	1,480
January 20, 2026	59.38	59.49	59.49	59.5	58.96	875
January 19, 2026	59.93	59.8	59.8	60.14	59.77	952
January 16, 2026	60.98	60.81	60.81	60.98	60.65	1,385
January 15, 2026	60.98	60.96	60.96	61.02	60.85	1,286
January 14, 2026	60.98	60.62	60.62	61.05	60.62	2,176
January 13, 2026	60.81	60.84	60.84	60.99	60.67	1,763
January 12, 2026	60.43	60.73	60.73	60.73	60.24	4,577
January 09, 2026	59.83	60.5	60.5	60.5	59.83	2,405
January 08, 2026	59.67	59.5	59.5	59.74	59.5	1,610
January 07, 2026	59.87	59.76	59.76	59.87	59.67	479
January 06, 2026	59.75	59.84	59.84	59.91	59.5	3,938
January 05, 2026	59.45	59.75	59.75	59.75	59.38	9,871
January 02, 2026	58.41	59.04	59.04	59.07	58.41	1,151
December 30, 2025	58.04	58.47	58.47	58.49	58.01	182
December 29, 2025	58.04	58.03	58.03	58.13	57.87	225
December 23, 2025	57.96	57.98	57.98	58.04	57.81	1,594
December 22, 2025	58.14	57.92	57.92	58.15	57.87	355
December 19, 2025	57.91	58.06	58.06	58.1	57.85	3,979
December 18, 2025	57.34	57.92	57.92	57.92	57.34	3,398
December 17, 2025	57.88	57.29	57.29	57.88	57.29	2,146
December 16, 2025	57.83	57.67	57.67	58.01	57.67	2,827
December 15, 2025	57.93	58.01	58.01	58.08	57.93	610
December 12, 2025	58.25	57.77	57.77	58.27	57.77	1,546
December 11, 2025	57.46	58.05	58.05	58.08	57.46	1,686
December 10, 2025	57.59	57.58	57.58	57.59	57.53	417
December 09, 2025	57.88	57.67	57.67	57.94	57.61	2,810
December 08, 2025	57.66	57.71	57.71	57.76	57.6	1,052
December 05, 2025	57.77	57.69	57.69	57.94	57.69	2,271
December 04, 2025	57.64	57.67	57.67	57.74	57.63	5,352
December 03, 2025	57.63	57.45	57.45	57.71	57.25	2,155
December 02, 2025	57.18	57.36	57.36	57.51	57.18	235
December 01, 2025	56.91	57.13	57.13	57.13	56.72	2,427
November 28, 2025	56.96	57.15	57.15	57.18	56.93	2,651
November 27, 2025	56.89	56.97	56.97	57.04	56.88	483
November 26, 2025	56.58	57.03	57.03	57.03	56.49	37,967
November 25, 2025	55.84	56.16	56.16	56.16	55.6	13,928
November 24, 2025	55.89	55.71	55.71	55.98	55.55	71,978

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