UBS Core MSCI EMU UCITS ETF EUR dis - UIM4.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	183.28	184.18	184.18	184.2	183.16	119
September 25, 2025	182.62	182.58	182.58	183.02	182.26	222
September 24, 2025	183.32	183.24	183.24	183.58	182.8	2,331
September 23, 2025	182.94	183.6	183.6	184.08	182.94	3,457
September 22, 2025	183	182.52	182.52	183	182.24	471
September 19, 2025	183.34	183.08	183.08	184.1	183.08	2,748
September 18, 2025	181.88	183.2	183.2	183.2	181.88	406
September 17, 2025	181.52	180.96	180.96	181.52	180.78	1,944
September 16, 2025	183.22	181.16	181.16	183.32	181.16	1,073
September 15, 2025	182.7	183.38	183.38	183.42	182.7	125
September 12, 2025	182.1	181.9	181.9	182.1	181.14	738
September 11, 2025	181.14	181.86	181.86	182.08	180.84	477
September 10, 2025	181.74	180.9	180.9	182.12	180.74	244
September 09, 2025	181	180.9	180.9	181.46	180.44	324
September 08, 2025	180	180.72	180.72	180.72	179.7	214
September 05, 2025	180.32	179.2	179.2	180.38	178.76	833
September 04, 2025	178.82	179.64	179.64	179.64	178.82	62
September 03, 2025	178.86	178.72	178.72	178.98	178.14	156
September 02, 2025	180.54	177.68	177.68	180.54	177.68	675
September 01, 2025	180.62	180.64	180.64	180.84	180.34	906
August 29, 2025	181.18	180.14	180.14	181.18	180.14	158
August 28, 2025	182.28	181.44	181.44	182.28	181.08	351
August 27, 2025	182.18	181.44	181.44	182.18	181.34	1,106
August 26, 2025	182.06	181.72	181.72	182.66	181.48	272
August 25, 2025	184.32	183.48	183.48	184.56	183.48	310
August 22, 2025	183.82	184.86	184.86	185.06	183.82	63
August 21, 2025	184.08	183.98	183.98	184.08	183.48	124
August 20, 2025	183.56	184.16	184.16	184.56	183.56	436
August 19, 2025	183.58	184.56	184.56	184.56	183.58	520
August 18, 2025	183.24	183.06	183.06	183.24	182.6	1,511
August 15, 2025	184.1	183.58	183.58	184.1	183.46	336
August 14, 2025	181.96	183.18	183.18	183.18	181.88	261
August 13, 2025	181.3	181.68	181.68	181.86	181.16	545
August 12, 2025	180.66	180.44	180.44	180.72	179.8	161
August 11, 2025	181	180.08	180.08	181	180.08	689
August 08, 2025	180.16	180.46	180.46	180.6	180.06	57
August 07, 2025	178.3	180.02	180.02	180.2	178.3	476
August 06, 2025	178.08	177.84	177.84	178.3	177.56	8,003
August 05, 2025	178.04	177.3	177.3	178.04	177.24	1,054
August 04, 2025	175.62	177.22	177.22	177.22	175.62	2,254
August 01, 2025	177.5	174.86	174.86	177.5	174.86	352
July 31, 2025	181.78	179.54	179.54	181.94	179.54	198
July 30, 2025	180.5	181.16	181.16	181.52	180.5	5,210
July 29, 2025	180.12	180.78	180.78	181.48	180.12	1,331
July 28, 2025	182.1	179.44	179.44	182.1	179.42	392
July 25, 2025	183.38	184.12	184.12	184.12	183.34	847
July 24, 2025	185.04	184.3	184.3	185.06	184.3	257
July 23, 2025	183.56	183.74	183.74	184.22	183.44	1,574
July 22, 2025	182.88	182.08	182.08	182.88	181.58	315
July 21, 2025	183.62	183.26	183.26	183.66	182.58	490
July 18, 2025	184.32	183.46	183.46	184.48	183.46	245
July 17, 2025	182.88	183.74	183.74	183.74	182.66	192
July 16, 2025	182.06	181.24	181.24	182.88	181.24	714
July 15, 2025	184.26	182.96	182.96	184.38	182.96	438
July 14, 2025	182.56	183.64	183.64	183.64	182.56	34
July 11, 2025	184.94	183.88	183.88	184.94	183.52	320
July 10, 2025	186.14	185.58	185.58	186.14	185.58	181
July 09, 2025	184.08	185.7	185.7	185.78	183.8	1,044
July 08, 2025	182.88	183.7	183.7	183.7	182.62	238
July 07, 2025	181.44	182.72	182.72	182.72	181.44	50

UBS Core MSCI EMU UCITS ETF EUR dis (UIM4.DE) XETRA