UBS (Lux) Fund Solutions – MSCI Japan UCITS ETF - UIM5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	52.24	52.09	52.09	52.24	52.09	9,138
July 24, 2025	53.24	52.73	52.73	53.24	52.71	2,135
July 23, 2025	51.99	52.63	52.63	52.66	51.95	7,432
July 22, 2025	50.17	50.31	50.31	50.42	50.17	2,298
July 21, 2025	50.27	50.35	50.35	50.37	50.16	981
July 18, 2025	50.08	49.94	49.94	50.09	49.94	3,747
July 17, 2025	50.41	50.48	50.48	50.48	50.3	1,857
July 16, 2025	49.79	49.51	49.51	50.02	49.51	18,722
July 15, 2025	50.09	49.98	49.98	50.17	49.92	30,908
July 14, 2025	50.15	50.09	50.09	50.15	49.99	3,270
July 11, 2025	50.23	49.98	49.98	50.23	49.94	8,212
July 10, 2025	50.14	50.41	50.41	50.41	50.13	2,164
July 09, 2025	50.26	50.39	50.39	50.46	50.26	2,304
July 08, 2025	50.35	50.44	50.44	50.46	50.34	3,812
July 07, 2025	50.52	50.57	50.57	50.69	50.48	1,161
July 04, 2025	50.96	50.9	50.9	50.96	50.87	1,341
July 03, 2025	51.07	51.28	51.28	51.29	51.07	10,380
July 02, 2025	51.2	51.05	51.05	51.2	51.04	8,537
July 01, 2025	51.17	51.24	51.24	51.36	51.17	8,869
June 30, 2025	51.88	51.58	51.58	51.88	51.58	6,197
June 27, 2025	51.67	51.96	51.96	51.97	51.65	2,688
June 26, 2025	50.89	50.95	50.95	50.98	50.82	5,151
June 25, 2025	50.58	50.34	50.34	50.6	50.34	5,037
June 24, 2025	50.56	50.45	50.45	50.63	50.45	3,192
June 23, 2025	49.97	50.16	50.16	50.19	49.97	1,052
June 20, 2025	50.61	50.49	50.49	50.74	50.44	103,739
June 19, 2025	51.39	51.05	51.05	51.39	51.03	2,811
June 18, 2025	51.62	51.47	51.47	51.72	51.4	6,518
June 17, 2025	50.94	50.9	50.9	51.06	50.78	10,176

UBS (Lux) Fund Solutions – MSCI Japan UCITS ETF (UIM5.DE) XETRA