UBS(Lux)Fund Solutions – MSCI EMU UCITS ETF(EUR)A-dis (UIM4.DE) XETRA
193.60
-0.72(-0.37%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
193.60
-0.72(-0.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 191.22 | 193.6 | 193.6 | 193.6 | 190.48 | 917 |
| April 01, 2026 | 193.88 | 194.32 | 194.32 | 194.4 | 192.36 | 9,793 |
| March 31, 2026 | 187.66 | 188.88 | 188.88 | 189.44 | 187.54 | 2,009 |
| March 30, 2026 | 185.9 | 188.1 | 188.1 | 188.1 | 185.9 | 487 |
| March 27, 2026 | 188.32 | 186.26 | 186.26 | 188.32 | 185.86 | 1,793 |
| March 26, 2026 | 189.86 | 188.6 | 188.6 | 190 | 188.32 | 1,432 |
| March 25, 2026 | 191.3 | 191.12 | 191.12 | 191.86 | 190.46 | 8,671 |
| March 24, 2026 | 189 | 188.36 | 188.36 | 189 | 186.76 | 6,734 |
| March 23, 2026 | 182.72 | 188.24 | 188.24 | 191.08 | 181.76 | 2,258 |
| March 20, 2026 | 191.56 | 186.68 | 186.68 | 191.7 | 186.16 | 4,112 |
| March 19, 2026 | 191.5 | 189.56 | 189.56 | 191.68 | 189.04 | 4,011 |
| March 18, 2026 | 196.42 | 194.3 | 194.3 | 196.9 | 193.78 | 1,779 |
| March 17, 2026 | 193.68 | 195.1 | 195.1 | 195.96 | 193.68 | 266 |
| March 16, 2026 | 193.26 | 194.04 | 194.04 | 194.26 | 192.14 | 2,995 |
| March 13, 2026 | 192.34 | 193.24 | 193.24 | 195.18 | 191.84 | 2,090 |
| March 12, 2026 | 194.6 | 194.1 | 194.1 | 194.66 | 192.84 | 357 |
| March 11, 2026 | 195.06 | 195.14 | 195.14 | 195.78 | 194.32 | 5,431 |
| March 10, 2026 | 196.22 | 196.64 | 196.64 | 196.64 | 195.2 | 513 |
| March 09, 2026 | 188.04 | 191.92 | 191.92 | 191.98 | 187.98 | 1,766 |
| March 06, 2026 | 195.78 | 193.54 | 193.54 | 196.8 | 192.12 | 6,080 |
| March 05, 2026 | 197.2 | 195.32 | 195.32 | 199.36 | 194.86 | 1,601 |
| March 04, 2026 | 195.44 | 198.18 | 198.18 | 198.54 | 194.94 | 8,188 |
| March 03, 2026 | 198.62 | 194.94 | 194.94 | 198.62 | 194.56 | 2,172 |
| March 02, 2026 | 201.65 | 201.75 | 201.75 | 203.1 | 201.45 | 2,221 |
| February 27, 2026 | 207.1 | 206.45 | 206.45 | 207.25 | 205.8 | 537 |
| February 26, 2026 | 207 | 206.7 | 206.7 | 207.7 | 206.7 | 740 |
| February 25, 2026 | 206.5 | 207.2 | 207.2 | 207.2 | 205.9 | 139 |
| February 24, 2026 | 204.85 | 205.5 | 205.5 | 205.75 | 204.65 | 10,159 |
| February 23, 2026 | 205.2 | 205.2 | 205.2 | 206.15 | 205.2 | 3,931 |
| February 20, 2026 | 204.3 | 205.95 | 0 | 205.95 | 204.05 | 543 |
| February 19, 2026 | 204.4 | 203.65 | 0 | 204.5 | 203.05 | 1,732 |
| February 18, 2026 | 203.1 | 204.85 | 0 | 204.85 | 203.1 | 489 |
| February 17, 2026 | 200.9 | 202.4 | 0 | 202.4 | 200.6 | 9,084 |
| February 16, 2026 | 201.3 | 200.95 | 0 | 201.7 | 200.95 | 2,143 |
| February 13, 2026 | 201.5 | 200.8 | 0 | 201.55 | 200.1 | 1,995 |
| February 12, 2026 | 204.25 | 201.8 | 0 | 204.4 | 201.8 | 641 |
| February 11, 2026 | 203.05 | 202.55 | 0 | 203.1 | 202.05 | 87 |
| February 10, 2026 | 203 | 203 | 0 | 203.45 | 202.85 | 1,498 |
| February 09, 2026 | 202.25 | 203.15 | 0 | 203.15 | 201.15 | 1,057 |
| February 06, 2026 | 199.8 | 202.2 | 0 | 202.2 | 199.8 | 785 |
| February 05, 2026 | 202.05 | 200.55 | 0 | 202.35 | 199.42 | 1,417 |
| February 04, 2026 | 202.55 | 202.05 | 0 | 203.65 | 202.05 | 149 |
| February 03, 2026 | 203.75 | 202.35 | 0 | 204.25 | 202.3 | 1,798 |
| February 02, 2026 | 199.14 | 202.5 | 0 | 202.5 | 199.14 | 362 |
| January 30, 2026 | 199.24 | 200.65 | 0 | 201 | 199.24 | 402 |
| January 29, 2026 | 200.5 | 198.64 | 0 | 201.3 | 198.64 | 1,094 |
| January 28, 2026 | 202 | 199.96 | 0 | 202 | 199.96 | 2,003 |
| January 27, 2026 | 201.05 | 201.6 | 0 | 201.85 | 200.8 | 1,661 |
| January 26, 2026 | 200.15 | 200.45 | 0 | 200.65 | 199.5 | 2,296 |
| January 23, 2026 | 199.82 | 200.05 | 0 | 200.05 | 199.34 | 1,279 |
| January 22, 2026 | 200.4 | 200.45 | 0 | 200.7 | 200 | 1,439 |
| January 21, 2026 | 197.68 | 197.86 | 0 | 198.12 | 196.42 | 422 |
| January 20, 2026 | 198.08 | 198.1 | 0 | 198.1 | 196.82 | 259 |
| January 19, 2026 | 199.62 | 199.46 | 0 | 200.05 | 199.46 | 837 |
| January 16, 2026 | 202.7 | 202.5 | 0 | 202.7 | 202.1 | 106 |
| January 15, 2026 | 202.65 | 202.75 | 0 | 202.75 | 202.1 | 151 |
| January 14, 2026 | 202.4 | 201.45 | 0 | 202.4 | 201.45 | 253 |
| January 13, 2026 | 202 | 202 | 0 | 202.15 | 201.45 | 797 |
| January 12, 2026 | 201 | 201.8 | 0 | 201.8 | 200.55 | 170 |
| January 09, 2026 | 199.76 | 201.4 | 0 | 201.4 | 199.76 | 219 |