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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	91.35	90.87	90.87	91.35	90.87	3,222
August 14, 2025	90.34	90.88	90.88	90.88	90.34	319
August 13, 2025	90.04	90.2	90.2	90.2	90.04	1,787
August 12, 2025	89.78	89.65	89.65	89.81	89.45	1,796
August 11, 2025	89.87	89.51	89.51	89.89	89.48	4,619
August 08, 2025	89.59	89.53	89.53	89.65	89.44	820
August 07, 2025	88.6	89.4	89.4	89.56	88.6	2,780
August 06, 2025	88.83	88.49	88.49	88.83	88.46	1,651
August 05, 2025	88.89	88.52	88.52	88.98	88.51	3,710
August 04, 2025	87.64	88.48	88.48	88.48	87.64	906
August 01, 2025	88.36	87.23	87.23	88.36	87.23	1,902
July 31, 2025	90.3	89.32	89.32	90.3	89.32	1,646
July 30, 2025	89.77	89.98	89.98	90.29	89.77	4,650
July 29, 2025	90.22	89.96	89.96	90.7	89.95	4,317
July 28, 2025	91	89.93	89.93	91	89.87	13,391
July 25, 2025	91.83	91.97	91.97	92.08	91.64	1,554
July 24, 2025	92.45	92.16	92.16	92.63	92.15	2,133
July 23, 2025	91.8	92	92	92.09	91.8	1,786
July 22, 2025	91.31	91.05	91.05	91.31	90.85	622
July 21, 2025	91.56	91.38	91.38	91.56	91.17	2,407
July 18, 2025	91.87	91.42	91.42	91.94	91.3	5,821
July 17, 2025	91.32	91.51	91.51	91.62	91.28	2,099
July 16, 2025	90.99	90.57	90.57	91.22	90.57	2,886
July 15, 2025	91.76	91.12	91.12	91.9	91.12	3,961
July 14, 2025	91.03	91.47	91.47	91.47	91.03	2,607
July 11, 2025	92.21	91.53	91.53	92.24	91.53	320
July 10, 2025	92.41	92.52	92.52	92.58	92.37	1,182
July 09, 2025	91.57	92	92	92.07	91.57	7,752
July 08, 2025	91.03	91.34	91.34	91.34	90.75	3,294
July 07, 2025	90.58	90.98	90.98	90.98	90.58	1,565
July 04, 2025	90.61	90.52	90.52	90.68	90.27	3,299
July 03, 2025	90.91	90.95	90.95	90.95	90.63	1,634
July 02, 2025	90.8	90.57	90.57	91.02	90.25	6,322
July 01, 2025	90.81	90.36	90.36	90.81	90.17	4,946
June 30, 2025	91.22	90.56	90.56	91.22	90.54	3,285
June 27, 2025	90.57	91.04	91.04	91.04	90.57	3,121
June 26, 2025	90.2	89.96	89.96	90.22	89.73	2,449
June 25, 2025	90.76	89.89	89.89	90.9	89.89	945
June 24, 2025	90.93	90.58	90.58	90.93	90.54	4,175
June 23, 2025	89.56	89.62	89.62	89.94	89.34	920
June 20, 2025	90.15	89.9	89.9	90.46	89.9	5,283
June 19, 2025	90.06	89.71	89.71	90.12	89.71	10
June 18, 2025	90.8	90.4	90.4	90.8	90.32	2,551
June 17, 2025	90.92	90.76	90.76	90.98	90.64	1,785
June 16, 2025	91.39	91.53	91.53	91.66	91.19	2,941
June 13, 2025	91.15	91.2	91.2	91.44	91.02	3,237
June 12, 2025	91.95	92.01	92.01	92.18	91.59	3,323
June 11, 2025	92.69	92.32	92.32	92.69	92.32	1,977
June 10, 2025	92.69	92.57	92.57	92.72	92.51	2,317
June 09, 2025	92.8	92.59	92.59	92.8	92.5	1,000
June 06, 2025	92.49	92.74	92.74	92.77	92.4	1,738
June 05, 2025	92.4	92.41	92.41	93.74	91.99	2,192
June 04, 2025	92.07	92.08	92.08	92.47	91.97	1,942
June 03, 2025	91.82	92.21	92.21	92.21	91.28	3,084
June 02, 2025	91.58	91.54	91.54	91.66	91.01	2,136
May 30, 2025	91.71	91.78	91.78	92.27	91.61	3,284
May 29, 2025	92.21	91.48	91.48	92.27	91.48	222
May 28, 2025	92.31	91.65	91.65	92.31	91.65	2,176
May 27, 2025	92.23	92.5	92.5	92.52	92.23	4,012
May 26, 2025	92.28	92.28	92.28	92.28	92.05	613

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