UBS (Lux) Fund Solutions – MSCI World UCITS ETF - UIM7.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	379.64	379.9	379.9	379.9	379.35	375
December 03, 2025	379.23	378.85	378.85	379.24	377.83	1,008
December 02, 2025	378.13	378.87	378.87	380.42	378.13	965
December 01, 2025	378.1	378.84	378.84	378.84	377.07	732
November 28, 2025	379.69	380.34	380.34	380.68	379.69	668
November 27, 2025	379	378.84	378.84	379.26	378.71	552
November 26, 2025	377.86	379.2	379.2	379.2	377.18	1,496
November 25, 2025	374.29	374.68	374.68	374.68	373.02	349
November 24, 2025	371.59	373.84	373.84	374.22	370.43	836
November 21, 2025	366.77	369.41	369.41	369.41	365.16	1,494
November 20, 2025	375.9	372.85	372.85	376.75	372.85	543
November 19, 2025	369.25	370.53	370.53	371.3	369.07	366
November 18, 2025	369.94	369.86	369.86	370.95	367.17	644
November 17, 2025	377.14	374.86	374.86	377.31	373.72	1,435
November 14, 2025	374.59	376.33	376.33	376.33	370.68	514
November 13, 2025	382.19	376.86	376.86	382.19	376.86	754
November 12, 2025	382.96	382.07	382.07	383.67	381.25	586
November 11, 2025	380.72	380.01	380.01	380.72	379.65	370
November 10, 2025	377.89	378.56	378.56	379.8	377.88	881
November 07, 2025	377.15	371.1	371.1	377.15	371.1	593
November 06, 2025	379.65	375.77	375.77	380.81	375.77	971
November 05, 2025	378.38	381.4	381.4	381.4	378.28	618
November 04, 2025	378.83	380.81	380.81	381.6	378.31	789
November 03, 2025	382.04	382.15	382.15	383.89	381.94	1,287
October 31, 2025	382.64	381.74	381.74	382.89	381.65	1,523
October 30, 2025	381.97	382.05	382.05	382.16	381.14	184
October 29, 2025	382.43	381.53	381.53	382.5	381.3	1,546
October 28, 2025	380.11	380.83	380.83	381.73	379.96	634
October 27, 2025	380.22	380.16	380.16	380.22	379.61	568
October 24, 2025	376.18	377.74	377.74	377.74	376.05	624
October 23, 2025	374.58	374.72	374.72	375.08	374.04	411
October 22, 2025	375.15	373.36	373.36	376.12	373.36	951
October 21, 2025	374.26	375.32	375.32	375.58	374.26	434
October 20, 2025	371.92	373.87	373.87	373.87	371.55	323
October 17, 2025	363.77	367.26	367.26	367.7	363.77	241
October 16, 2025	371.7	371.44	371.44	372.39	371.43	326
October 15, 2025	371.41	371.78	371.78	373	370.96	1,157
October 14, 2025	368.42	369.86	369.86	369.86	367.12	239
October 13, 2025	369.57	371.3	371.3	371.3	369.02	407
October 10, 2025	375.64	368.36	368.36	375.9	368.36	324
October 09, 2025	375.98	375.91	375.91	376.6	375.2	460
October 08, 2025	373.94	375.62	375.62	375.62	373.87	882
October 07, 2025	372.8	372.36	372.36	374.5	372.36	346
October 06, 2025	373.07	373	373	373.99	372.31	397
October 03, 2025	371.7	371.74	371.74	371.78	370.96	223
October 02, 2025	370.05	370.21	370.21	370.45	369.68	389
October 01, 2025	364.74	368.83	368.83	368.83	364.32	961
September 30, 2025	366.1	366.05	366.05	366.71	365.41	405
September 29, 2025	367.14	366.59	366.59	367.56	366.59	329
September 26, 2025	365.89	365.58	365.58	367.18	364.98	814
September 25, 2025	364.63	365.26	365.26	365.58	363.85	272
September 24, 2025	365.38	365.82	365.82	366.62	364.86	414
September 23, 2025	366.47	366.38	366.38	367.08	366.28	322
September 22, 2025	366.01	366.02	366.02	366.17	364.64	460
September 19, 2025	364.23	365.35	365.35	365.52	364.23	412
September 18, 2025	363.33	365.04	365.04	365.2	363.17	516
September 17, 2025	361.26	360.8	360.8	361.33	360.8	123
September 16, 2025	363.87	361.14	361.14	363.89	361.14	862
September 15, 2025	364	364.01	364.01	364.43	363.39	526
September 12, 2025	363.27	363.67	363.67	364	363.04	561

UBS (Lux) Fund Solutions – MSCI World UCITS ETF (UIM7.DE) XETRA