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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	386.44	386.73	386.73	386.73	384.34	1,336
February 19, 2026	385.9	385.38	385.38	385.9	384.23	473
February 18, 2026	383.34	385.94	385.94	385.97	383.34	808
February 17, 2026	381.18	381.89	381.89	382.35	379.94	700
February 16, 2026	381.59	380.84	380.84	382.34	380.7	660
February 13, 2026	380.44	381.79	381.79	381.83	379.25	1,543
February 12, 2026	386.79	381.93	381.93	386.85	381.57	243
February 11, 2026	385.26	385.31	385.31	386.67	384.85	150
February 10, 2026	384.48	385.44	385.44	385.98	384.48	1,119
February 09, 2026	383.68	384.74	384.74	384.96	381.25	741
February 06, 2026	378.84	384.45	383.01	384.45	378.84	95
February 05, 2026	383.62	380.67	379.25	384.11	378.56	812
February 04, 2026	384.99	384.46	383.02	386.4	384.1	444
February 03, 2026	388.38	385.1	383.66	388.88	385.1	969
February 02, 2026	380	386.98	385.53	386.98	380	862
January 30, 2026	379.93	382.99	382.99	383.5	379.93	272
January 29, 2026	383.32	380.13	380.13	384.2	380.08	2,002
January 28, 2026	383.71	383.28	383.28	383.71	382.89	416
January 27, 2026	384.99	382.87	382.87	384.99	382.87	116
January 26, 2026	382.86	383.47	383.47	383.73	381.23	517
January 23, 2026	385.64	385.03	385.03	385.64	384.32	555
January 22, 2026	386.1	385.58	385.58	387.01	385.22	484
January 21, 2026	381.13	383	383	383.83	378.86	1,191
January 20, 2026	383	382.94	382.94	383	379.89	2,075
January 19, 2026	386.99	386.12	386.12	387.94	385.81	2,462
January 16, 2026	392.37	391.85	391.85	392.37	390.69	174
January 15, 2026	390.16	392.51	392.51	392.82	390.16	659
January 14, 2026	390.09	387.62	387.62	390.09	387.35	844
January 13, 2026	390.04	390.43	390.43	390.84	389.21	2,321
January 12, 2026	387.59	390.01	390.01	390.01	386.76	1,115
January 09, 2026	387.21	389.8	389.8	389.91	387.21	451
January 08, 2026	385.59	386.56	386.56	386.57	385.52	421
January 07, 2026	387.25	387.14	387.14	387.47	386.59	1,637
January 06, 2026	384.74	386.02	386.02	386.02	384.23	578
January 05, 2026	383.13	384.74	384.74	384.99	383.13	1,206
January 02, 2026	381.5	380.05	380.05	382.64	379.53	903
December 30, 2025	380.85	381.65	381.65	381.68	380.84	558
December 29, 2025	381.4	380.98	380.98	381.56	380.13	858
December 23, 2025	379.59	380.59	380.59	380.83	379.16	907
December 22, 2025	379.15	379.97	379.97	379.97	378.15	8,719
December 19, 2025	376.45	378.6	378.6	378.6	375.79	1,319
December 18, 2025	372.78	377.01	377.01	377.01	372.78	562
December 17, 2025	376.76	372.74	372.74	377.31	372.74	288
December 16, 2025	374.86	374.44	374.44	375.92	373.94	405
December 15, 2025	378.41	377.4	377.4	378.91	376.68	501
December 12, 2025	380.7	376.24	376.24	381.3	376.24	1,107
December 11, 2025	377.66	378.59	378.59	379.41	377.52	436
December 10, 2025	379.64	379.94	379.94	380.26	379.11	780
December 09, 2025	380.59	381.18	381.18	381.18	379.96	461
December 08, 2025	381.18	380.51	380.51	381.56	380.35	617
December 05, 2025	380.87	381.09	381.09	381.8	380.87	360
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

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