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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	55.98	56.22	56.22	56.23	55.85	26,558
November 20, 2025	56.28	56.09	56.09	56.56	56.09	59,302
November 19, 2025	55.74	55.95	55.95	56.21	55.74	15,387
November 18, 2025	55.78	55.91	55.91	55.96	55.63	6,701
November 17, 2025	57.62	57.43	57.43	57.7	57.39	4,267
November 14, 2025	57.65	58.01	58.01	58.01	57.4	4,800
November 13, 2025	58.22	57.52	57.52	58.24	57.52	2,002
November 12, 2025	58.12	58.41	58.41	58.49	58.12	79,368
November 11, 2025	57.75	57.77	57.77	57.84	57.63	72,755
November 10, 2025	57.62	57.77	57.77	57.77	57.6	9,311
November 07, 2025	57.71	57.11	57.11	57.73	57.11	4,076
November 06, 2025	57.89	57.52	57.52	58.08	57.52	1,315
November 05, 2025	57.32	57.65	57.65	57.69	57.32	10,199
November 04, 2025	57.81	58.05	58.05	58.14	57.67	72,696
November 03, 2025	57.89	58.03	58.03	58.15	57.89	43,641
October 31, 2025	58.11	57.99	57.99	58.21	57.94	8,339
October 30, 2025	57.54	57.81	57.81	57.9	57.54	3,270
October 29, 2025	57.49	57.48	57.48	57.57	57.34	7,563
October 28, 2025	57.35	57.63	57.63	57.67	57.35	6,507
October 27, 2025	57.64	57.43	57.43	57.65	57.43	2,076
October 24, 2025	56.55	56.87	56.87	56.92	56.43	1,715
October 23, 2025	56.71	56.62	56.62	56.74	56.62	5,004
October 22, 2025	57	56.65	56.65	57.01	56.65	3,167
October 21, 2025	56.95	57.08	57.08	57.14	56.92	2,485
October 20, 2025	57.11	57.45	57.45	57.48	56.99	11,273
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

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