UBS(Lux)Fund Solutions – MSCI EMU UCITS ETF(EUR)A-dis - UIM4.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	181.86	181.22	181.22	181.86	180.92	70
July 03, 2025	182.34	182.62	182.62	182.62	181.48	2,712
July 02, 2025	181.84	181.86	181.86	181.88	181.24	147
July 01, 2025	181.82	180.68	180.68	181.82	180.3	394
June 30, 2025	182.74	181.64	181.64	182.74	181.46	403
June 27, 2025	180.86	182.28	182.28	182.28	180.86	63
June 26, 2025	180.16	179.6	179.6	180.16	179.44	987
June 25, 2025	181.18	179.52	179.52	181.2	179.52	1,438
June 24, 2025	181.58	180.9	180.9	181.58	180.7	248
June 23, 2025	177.86	178.36	178.36	178.9	177.82	194
June 20, 2025	178.58	178.88	178.88	179.64	178.52	818
June 19, 2025	178.84	177.54	177.54	178.84	177.54	141
June 18, 2025	180.44	179.7	179.7	180.48	179.38	40
June 17, 2025	180.52	180.18	180.18	180.58	179.78	686
June 16, 2025	181.14	182.08	182.08	182.12	180.9	1,587

UBS(Lux)Fund Solutions – MSCI EMU UCITS ETF(EUR)A-dis (UIM4.DE) XETRA