UBS Core MSCI Japan UCITS ETF JPY dis - UIM5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	55.58	56.08	56.08	56.17	55.36	7,365
October 16, 2025	56.23	56.09	56.09	56.23	56.05	7,317
October 15, 2025	55.86	55.96	55.96	56.11	55.86	3,500
October 14, 2025	54.72	55.26	55.26	55.26	54.67	3,309
October 13, 2025	54.52	54.87	54.87	54.92	54.48	2,744
October 10, 2025	55.13	54.45	54.45	55.36	54.45	2,173
October 09, 2025	56.42	56.53	56.53	56.77	56.42	831
October 08, 2025	56.32	56.36	56.36	56.39	56.26	3,620
October 07, 2025	56.39	56.39	56.39	56.58	56.38	1,207
October 06, 2025	56.65	57.16	57.16	57.16	56.65	115,581
October 03, 2025	55.55	55.84	55.84	55.84	55.55	994
October 02, 2025	54.69	54.71	54.71	54.88	54.69	5,489
October 01, 2025	54.38	54.77	54.77	54.94	54.38	1,637
September 30, 2025	55.01	54.56	54.56	55.02	54.56	9,724
September 29, 2025	54.9	55.03	55.03	55.13	54.86	19,450
September 26, 2025	55.11	55.05	55.05	55.21	54.99	2,220
September 25, 2025	55.21	55.2	55.2	55.28	55	4,245
September 24, 2025	55.13	55.23	55.23	55.44	55.13	1,105
September 23, 2025	55.24	55.2	55.2	55.3	55.2	3,851
September 22, 2025	55.22	55.14	55.14	55.22	55	1,608
September 19, 2025	54.7	55.14	55.14	55.14	54.68	3,894
September 18, 2025	55.25	55.49	55.49	55.49	55.24	2,133
September 17, 2025	54.94	55.05	55.05	55.1	54.91	4,068
September 16, 2025	55.32	54.96	54.96	55.34	54.96	6,272
September 15, 2025	55.41	55.36	55.36	55.41	55.04	122,637
September 12, 2025	55.23	55.14	55.14	55.3	55.14	2,718
September 11, 2025	55.21	55.54	55.54	55.54	55.21	4,587
September 10, 2025	55.04	55.07	55.07	55.19	54.97	2,650
September 09, 2025	54.64	54.6	54.6	54.64	54.44	8,567
September 08, 2025	54.75	55.13	55.13	55.13	54.68	4,496
September 05, 2025	54.28	54.03	54.03	54.42	53.94	7,454
September 04, 2025	53.89	54.08	54.08	54.08	53.78	5,309
September 03, 2025	53.3	53.36	53.36	53.41	53.25	4,179
September 02, 2025	53.85	53.47	53.47	53.85	53.3	6,229
September 01, 2025	53.79	53.89	53.89	53.9	53.76	4,502
August 29, 2025	54.13	53.57	53.57	54.13	53.57	4,358
August 28, 2025	54.68	54.5	54.5	54.75	54.42	10,351
August 27, 2025	54.06	54.11	54.11	54.11	53.93	3,902
August 26, 2025	54.07	54.13	54.13	54.14	53.95	6,000
August 25, 2025	54.51	54.4	54.4	54.51	54.4	638
August 22, 2025	54.54	54.77	54.77	54.83	54.52	1,865
August 21, 2025	54.4	54.42	54.42	54.44	54.18	1,275
August 20, 2025	54.9	54.71	54.71	54.9	54.59	5,127
August 19, 2025	55	55.01	55.01	55.12	55	3,244
August 18, 2025	55.09	55.16	55.16	55.16	55.08	1,106
August 15, 2025	55.09	54.87	54.87	55.09	54.84	1,377
August 14, 2025	54.16	54.15	54.15	54.18	54.06	1,836
August 13, 2025	54.46	54.2	54.2	54.5	54.2	1,768
August 12, 2025	53.95	54.28	54.28	54.33	53.94	2,516
August 11, 2025	53.65	53.87	53.87	53.88	53.57	8,224
August 08, 2025	53.3	53.51	53.51	53.59	53.28	5,763
August 07, 2025	52.56	52.65	52.65	53	52.56	12,044
August 06, 2025	52.43	52.24	52.24	52.43	52.19	7,958
August 05, 2025	52.2	51.85	51.85	52.21	51.85	1,987
August 04, 2025	51.56	51.91	51.91	51.92	51.52	116,039
August 01, 2025	51.79	51.16	51.16	51.79	50.96	5,719
July 31, 2025	52.17	51.64	51.64	52.44	51.64	13,172
July 30, 2025	51.76	51.74	51.74	51.86	51.72	16,224
July 29, 2025	51.53	51.31	51.31	51.59	51.31	7,346
July 28, 2025	51.26	51.23	51.23	51.38	51.21	2,302

UBS Core MSCI Japan UCITS ETF JPY dis (UIM5.DE) XETRA