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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.47	63.8	63.8	63.8	63.36	2,582
February 19, 2026	64.21	63.88	63.88	64.21	63.79	1,526
February 18, 2026	64	64.19	64.19	64.19	63.97	4,735
February 17, 2026	63.7	63.86	63.86	63.86	63.54	3,468
February 16, 2026	63.92	63.63	63.63	63.92	63.63	4,356
February 13, 2026	64.47	65.04	65.04	65.09	64.47	6,554
February 12, 2026	65.22	64.93	64.93	65.33	64.93	3,305
February 11, 2026	65.11	65.13	65.13	65.52	64.75	19,577
February 10, 2026	63.94	64.6	64.6	64.64	63.94	5,731
February 09, 2026	62.58	63.12	63.12	63.16	62.48	4,343
February 06, 2026	61.77	62.73	62.2	62.73	61.77	7,714
February 05, 2026	60.96	61.04	60.52	61.16	60.86	2,591
February 04, 2026	61.18	61.88	61.35	62.16	61.18	8,704
February 03, 2026	61.35	60.88	60.37	61.35	60.88	1,453
February 02, 2026	59.68	60.44	59.92	60.44	59.68	116,670
January 30, 2026	59.88	60.17	60.17	60.17	59.8	2,220
January 29, 2026	59.63	59.62	59.62	59.86	59.33	15,249
January 28, 2026	59.55	59.31	59.31	59.58	59	2,682
January 27, 2026	59.74	59.63	59.63	59.85	59.56	5,868
January 26, 2026	59.87	59.5	59.5	59.93	59.5	11,274
January 23, 2026	59.98	59.61	59.61	59.98	59.56	3,116
January 22, 2026	60.14	60.21	60.21	60.32	60.14	3,427
January 21, 2026	59.74	60.03	60.03	60.12	59.62	7,228
January 20, 2026	60.16	59.79	59.79	60.16	59.41	32,859
January 19, 2026	61.35	61.07	61.07	61.45	61.07	4,962
January 16, 2026	61.59	61.41	61.41	61.59	61.24	3,486
January 15, 2026	61.48	61.41	61.41	61.78	61.41	3,498
January 14, 2026	60.85	60.83	60.83	60.89	60.54	5,496
January 13, 2026	60.23	60.36	60.36	60.42	60.23	2,644
January 12, 2026	60.6	60.82	60.82	60.82	60.54	1,831
January 09, 2026	59.11	60.36	60.36	60.6	59.11	1,902
January 08, 2026	58.84	59.14	59.14	59.14	58.82	12,760
January 07, 2026	59.21	59.05	59.05	59.21	59.05	12,733
January 06, 2026	59.63	59.06	59.06	59.63	59.06	2,007
January 05, 2026	58.51	59	59	59	58.51	4,941
January 02, 2026	57.56	57.48	57.48	57.81	57.46	14,301
December 30, 2025	57.31	57.53	57.53	57.53	57.31	4,654
December 29, 2025	57.22	57.32	57.32	57.32	57.11	5,862
December 23, 2025	57.43	57.41	57.41	57.49	57.38	9,638
December 22, 2025	56.91	56.78	56.78	56.91	56.66	11,109
December 19, 2025	57	57.25	57.25	57.3	56.87	8,972
December 18, 2025	56.57	56.99	56.99	57.02	56.56	2,084
December 17, 2025	57.17	56.71	56.71	57.21	56.71	27,947
December 16, 2025	57.17	57.23	57.23	57.35	57.17	1,975
December 15, 2025	58.07	57.93	57.93	58.38	57.93	91,521
December 12, 2025	57.71	57.31	57.31	57.73	57.31	5,006
December 11, 2025	56.86	57.44	57.44	57.48	56.84	55,115
December 10, 2025	57.26	57.43	57.43	57.43	57.23	1,475
December 09, 2025	57.63	57.6	57.6	57.69	57.52	3,057
December 08, 2025	57.64	57.37	57.37	57.7	57.33	2,222
December 05, 2025	57.48	57.54	57.54	57.58	57.45	1,885
December 04, 2025	57.86	57.59	57.59	57.96	57.59	1,145
December 03, 2025	56.66	56.78	56.78	56.78	56.39	7,712
December 02, 2025	56.92	56.9	56.9	57.08	56.9	10,866
December 01, 2025	56.81	57.02	57.02	57.02	56.7	4,738
November 28, 2025	57.17	57.34	57.34	57.48	57.17	8,005
November 27, 2025	57.31	57.24	57.24	57.37	57.24	672
November 26, 2025	57.24	57.45	57.45	57.45	57	3,774
November 25, 2025	56.17	56.59	56.59	56.59	56.08	32,216
November 24, 2025	56.47	56.7	56.7	56.7	56.21	7,789

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