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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	92.06	92.5	92.5	92.78	92.05	2,316
November 20, 2025	93.6	92.96	92.96	93.77	92.96	3,579
November 19, 2025	92.76	92.61	92.61	93.21	92.49	2,182
November 18, 2025	93.27	92.71	92.71	93.27	92.7	1,249
November 17, 2025	94.97	94.35	94.35	95	94.35	817
November 14, 2025	95.1	94.88	94.88	95.1	94.03	2,120
November 13, 2025	96.61	95.79	95.79	96.61	95.79	7,494
November 12, 2025	96.09	96.37	96.37	96.58	96.09	8,473
November 11, 2025	94.92	95.64	95.64	95.75	94.92	2,568
November 10, 2025	94.17	94.6	94.6	94.6	94.01	477
November 07, 2025	93.84	93.12	93.12	93.84	92.89	1,047
November 06, 2025	94.1	93.54	93.54	94.15	93.54	696
November 05, 2025	93.33	94.19	94.19	94.35	93.33	1,704
November 04, 2025	93.2	93.95	93.95	93.99	92.84	3,082
November 03, 2025	94.2	94.19	94.19	94.6	94.19	6,099
October 31, 2025	94.53	94.18	94.18	94.75	94.11	697
October 30, 2025	94.58	94.63	94.63	94.64	94.2	2,229
October 29, 2025	94.78	94.69	94.69	95.01	94.64	3,710
October 28, 2025	94.8	94.75	94.75	94.86	94.64	1,125
October 27, 2025	94.91	94.99	94.99	94.99	94.69	876
October 24, 2025	94.87	94.76	94.76	94.87	94.4	788
October 23, 2025	94.4	94.5	94.5	94.56	94.32	2,101
October 22, 2025	94.21	94.22	94.22	94.46	94.21	1,709
October 21, 2025	94.32	94.49	94.49	94.49	94.29	1,209
October 20, 2025	93.86	94.24	94.24	94.28	93.81	2,040
October 17, 2025	92.86	93.29	93.29	93.41	92.52	827
October 16, 2025	93.68	94.18	94.18	94.18	93.62	1,415
October 15, 2025	93.63	93.48	93.48	93.73	93.35	3,313
October 14, 2025	92.62	93.02	93.02	93.02	92.39	2,711
October 13, 2025	93.19	93.3	93.3	93.37	93.02	2,328
October 10, 2025	94.11	92.79	92.79	94.17	92.79	1,489
October 09, 2025	94.37	94.03	94.03	94.46	94.03	2,644
October 08, 2025	93.81	94.42	94.42	94.42	93.81	1,837
October 07, 2025	93.89	93.7	93.7	94.09	93.67	2,201
October 06, 2025	93.85	93.93	93.93	94.05	93.65	1,992
October 03, 2025	93.74	93.9	93.9	93.93	93.74	475
October 02, 2025	93.68	93.49	93.49	93.76	93.39	965
October 01, 2025	91.92	92.98	92.98	93.07	91.92	2,471
September 30, 2025	91.34	91.77	91.77	91.86	91.29	6,319
September 29, 2025	91.41	91.37	91.37	91.59	91.3	2,296
September 26, 2025	90.67	91.22	91.22	91.3	90.65	1,176
September 25, 2025	90.66	90.49	90.49	90.81	90.37	2,042
September 24, 2025	90.98	90.97	90.97	91.17	90.89	664
September 23, 2025	90.95	91.17	91.17	91.38	90.95	454
September 22, 2025	91.18	90.89	90.89	91.18	90.78	15,543
September 19, 2025	91.2	91.17	91.17	91.38	91.17	2,826
September 18, 2025	90.98	91.24	91.24	91.24	90.89	2,961
September 17, 2025	90.67	90.56	90.56	90.83	90.39	3,883
September 16, 2025	91.47	90.55	90.55	91.47	90.55	1,079
September 15, 2025	91.49	91.58	91.58	91.75	91.4	3,422
September 12, 2025	91.37	91.22	91.22	91.42	91.06	1,597

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