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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	191.46	191.68	191.68	191.68	191.42	3,303
December 03, 2025	191.28	190.72	190.72	191.66	190.38	3,380
December 02, 2025	190.2	190.58	190.58	191.14	190.2	603
December 01, 2025	189.56	190.02	190.02	190.1	188.9	7,733
November 28, 2025	189.76	190.34	190.34	190.36	189.54	598
November 27, 2025	189.5	189.78	189.78	190.08	189.5	416
November 26, 2025	188.52	189.74	189.74	189.74	188.12	35
November 25, 2025	186.02	187.36	187.36	187.36	185.46	1,777
November 24, 2025	186.24	185.74	185.74	186.66	185.28	60
November 21, 2025	183.86	185.16	185.16	185.6	183.86	1,622
November 20, 2025	187.72	186.3	186.3	188	186.3	328
November 19, 2025	185.42	185.46	185.46	187.02	185.18	231
November 18, 2025	186.42	185.46	185.46	186.66	184.9	480
November 17, 2025	190.78	189.08	189.08	190.8	189.08	824
November 14, 2025	191.12	190.74	190.74	191.12	188.7	782
November 13, 2025	194.28	192.28	192.28	194.54	192.28	6,075
November 12, 2025	192.4	193.58	193.58	193.9	192.4	1,391
November 11, 2025	190.16	191.64	191.64	191.64	190.16	906
November 10, 2025	189.16	189.6	189.6	190.02	189.16	983
November 07, 2025	188.64	186.46	186.46	188.64	186.46	754
November 06, 2025	189.16	187.92	187.92	189.58	187.92	144
November 05, 2025	187.88	189.76	189.76	189.92	187.88	694
November 04, 2025	187.64	189.42	189.42	189.42	187.64	533
November 03, 2025	189.58	190	190	190.88	189.58	90
October 31, 2025	190.52	189.7	189.7	190.52	189.48	113
October 30, 2025	190.9	190.62	190.62	190.9	189.94	34
October 29, 2025	190.96	190.88	190.88	191.68	190.76	514
October 28, 2025	190.64	190.96	190.96	190.96	190.54	391
October 27, 2025	190.66	190.96	190.96	190.96	190.48	89
October 24, 2025	190.42	190.1	190.1	190.42	189.2	752
October 23, 2025	189.38	189.56	189.56	189.84	189.18	264
October 22, 2025	189.52	188.94	188.94	189.94	188.94	165
October 21, 2025	189.86	190.18	190.18	190.22	189.6	184
October 20, 2025	188.86	189.82	189.82	189.82	188.74	108
October 17, 2025	186.34	187.46	187.46	187.46	186.34	537
October 16, 2025	188.02	189.28	189.28	189.28	187.56	1,888
October 15, 2025	188.58	187.6	187.6	188.62	187.6	283
October 14, 2025	185.28	186.54	186.54	186.54	185	150
October 13, 2025	186.74	186.86	186.86	187.32	186.46	1,032
October 10, 2025	188.98	185.72	185.72	189.28	185.72	164
October 09, 2025	189.54	188.6	188.6	189.68	188.6	888
October 08, 2025	188.12	189.2	189.2	189.44	188.1	2,842
October 07, 2025	188.28	188.02	188.02	188.88	187.98	98
October 06, 2025	188.86	188.4	188.4	188.88	188.28	490
October 03, 2025	189.44	189.16	189.16	189.44	188.84	79
October 02, 2025	188.72	188.84	188.84	189.36	188.72	677
October 01, 2025	184.9	187.18	187.18	187.32	184.8	4,497
September 30, 2025	184.22	185.16	185.16	185.16	183.92	761
September 29, 2025	184.62	184.52	184.52	184.86	184.32	865
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

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