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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102.24	102.8	102.8	102.8	102.08	4,613
February 19, 2026	102.26	101.9	101.9	102.32	101.7	3,078
February 18, 2026	101.66	102.34	102.34	102.4	101.66	22,138
February 17, 2026	100.7	101.22	101.22	101.22	100.54	1,922
February 16, 2026	100.76	100.64	100.64	101.2	100.62	97,865
February 13, 2026	100.58	100.46	100.46	100.64	100	3,373
February 12, 2026	101.76	100.6	100.6	101.76	100.44	1,976
February 11, 2026	101.02	101.08	101.08	101.34	100.78	1,146
February 10, 2026	100.82	100.86	100.86	101.02	100.78	1,558
February 09, 2026	100.56	100.94	100.94	100.94	100.26	2,570
February 06, 2026	100.48	101.62	101.62	101.62	100.26	2,228
February 05, 2026	101.58	100.82	100.82	101.58	100.36	2,680
February 04, 2026	101.62	101.76	101.76	102.46	101.48	4,582
February 03, 2026	102.36	101.8	101.8	102.58	101.44	4,696
February 02, 2026	100.02	101.72	101.72	101.74	100.02	2,880
January 30, 2026	100.12	100.74	100.74	100.86	100.12	3,123
January 29, 2026	100.44	99.94	99.94	100.98	99.94	12,311
January 28, 2026	101.06	100.14	100.14	101.06	100.14	1,284
January 27, 2026	100.68	100.94	100.94	101.02	100.52	2,906
January 26, 2026	100.22	100.38	100.38	100.64	99.97	2,807
January 23, 2026	100.04	100.2	100.2	100.2	99.94	6,760
January 22, 2026	100.38	100.2	100.2	100.56	100.02	2,263
January 21, 2026	99.11	99.2	99.2	99.4	98.61	3,312
January 20, 2026	99.34	99.29	99.29	99.34	98.68	13,902
January 19, 2026	100	100.06	100.06	100.5	99.98	2,472
January 16, 2026	101.28	101.32	101.32	101.32	101.1	2,798
January 15, 2026	101.2	101.3	101.3	101.42	101.12	7,257
January 14, 2026	100.9	100.78	100.78	101.04	100.76	2,502
January 13, 2026	100.84	100.72	100.72	100.86	100.52	1,266
January 12, 2026	100.34	100.76	100.76	100.76	100.18	5,809
January 09, 2026	99.86	100.7	100.7	100.7	99.83	4,565
January 08, 2026	99.46	99.56	99.56	99.62	99.33	1,844
January 07, 2026	99.92	99.76	99.76	99.92	99.58	9,226
January 06, 2026	99.57	99.85	99.85	99.99	99.26	13,798
January 05, 2026	98.66	99.3	99.3	99.3	98.52	2,218
January 02, 2026	97.7	98.16	98.16	98.65	97.65	4,244
December 30, 2025	97.11	97.62	97.62	97.65	97.11	2,682
December 29, 2025	97.08	97.07	97.07	97.41	96.9	3,230
December 23, 2025	96.89	97.05	97.05	97.19	96.83	13,826
December 22, 2025	96.83	96.69	96.69	96.94	96.56	1,377
December 19, 2025	96.46	96.87	96.87	96.89	96.4	1,165
December 18, 2025	95.69	96.48	96.48	96.48	95.6	4,522
December 17, 2025	95.83	95.54	95.54	96.04	95.54	1,348
December 16, 2025	95.89	95.6	95.6	96.07	95.44	2,654
December 15, 2025	95.74	96.01	96.01	96.18	95.74	6,241
December 12, 2025	96.1	95.34	95.34	96.41	95.34	12,694
December 11, 2025	95.17	95.78	95.78	96.01	95.17	2,534
December 10, 2025	95.16	95.39	95.39	95.4	95.01	5,657
December 09, 2025	95.79	95.37	95.37	95.79	95.3	36,081
December 08, 2025	95.52	95.32	95.32	95.69	95.32	3,746
December 05, 2025	95.62	95.48	95.48	95.86	95.48	3,577
December 04, 2025	95.28	95.53	95.53	95.6	95.28	1,050
December 03, 2025	95.17	95.04	95.04	95.27	94.95	2,458
December 02, 2025	94.8	94.86	94.86	95.27	94.8	3,583
December 01, 2025	94.64	94.85	94.85	94.97	94.59	607
November 28, 2025	94.98	95.13	95.13	95.13	94.8	1,686
November 27, 2025	94.6	94.8	94.8	94.85	94.6	1,478
November 26, 2025	94.04	94.73	94.73	94.73	93.9	1,755
November 25, 2025	93.02	93.64	93.64	93.66	92.75	3,699
November 24, 2025	93.12	92.82	92.82	93.31	92.73	3,685

UBS (Lux) Fund Solutions – MSCI Europe UCITS ETF (UIMA.DE) XETRA