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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	55.24	55.6	55.6	55.71	55.21	4,514
November 20, 2025	56.48	56.04	56.04	56.6	56.04	1,129
November 19, 2025	55.69	55.81	55.81	56.04	55.55	2,572
November 18, 2025	56.06	55.73	55.73	56.14	55.62	1,396
November 17, 2025	57.36	56.81	56.81	57.39	56.8	1,284
November 14, 2025	57.48	57.31	57.31	57.48	56.77	163
November 13, 2025	58.47	57.81	57.81	58.52	57.81	416
November 12, 2025	57.93	58.28	58.28	58.45	57.93	344
November 11, 2025	57.28	57.67	57.67	57.67	57.26	1,133
November 10, 2025	56.89	57.02	57.02	57.08	56.78	895
November 07, 2025	56.67	56.02	56.02	56.67	55.98	869
November 06, 2025	56.9	56.43	56.43	57.03	56.43	1,154
November 05, 2025	56.45	57.1	57.1	57.1	56.45	2,627
November 04, 2025	56.37	56.98	56.98	56.98	56.31	837
November 03, 2025	56.94	57.13	57.13	57.4	56.94	2,225
October 31, 2025	57.3	56.98	56.98	57.3	56.93	2,379
October 30, 2025	57.4	57.33	57.33	57.51	57.06	543
October 29, 2025	57.36	57.4	57.4	57.66	57.34	1,978
October 28, 2025	57.29	57.37	57.37	57.45	57.26	765
October 27, 2025	57.27	57.43	57.43	57.43	57.23	1,652
October 24, 2025	57.23	57.04	57.04	57.23	56.89	2,627
October 23, 2025	56.81	56.97	56.97	57.03	56.81	93
October 22, 2025	56.91	56.67	56.67	57.13	56.67	1,255
October 21, 2025	57.09	57.19	57.19	57.24	57.04	1,238
October 20, 2025	56.83	57.15	57.15	57.15	56.77	4,169
October 17, 2025	55.98	56.41	56.41	56.62	55.98	4,593
October 16, 2025	56.44	56.86	56.86	56.86	56.19	684
October 15, 2025	56.5	56.35	56.35	56.72	56.3	1,175
October 14, 2025	55.45	55.86	55.86	55.86	55.27	945
October 13, 2025	55.95	56	56	56.22	55.78	2,022
October 10, 2025	56.71	55.61	55.61	56.76	55.61	1,447
October 09, 2025	56.96	56.58	56.58	56.96	56.58	2,854
October 08, 2025	56.39	56.84	56.84	56.86	56.39	1,364
October 07, 2025	56.53	56.45	56.45	56.76	56.45	2,055
October 06, 2025	56.75	56.59	56.59	56.83	56.44	3,657
October 03, 2025	56.98	56.83	56.83	56.99	56.8	272
October 02, 2025	56.73	56.81	56.81	56.99	56.64	4,628
October 01, 2025	55.43	56.17	56.17	56.17	55.43	4,469
September 30, 2025	55.29	55.53	55.53	55.58	55.17	378
September 29, 2025	55.44	55.39	55.39	55.45	55.28	1,889
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

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