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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	91.02	91.3	91.3	91.91	90.89	2,680
September 10, 2025	91.22	90.83	90.83	91.41	90.8	1,636
September 09, 2025	90.85	90.84	90.84	90.93	90.69	915
September 08, 2025	90.67	90.76	90.76	90.76	90.46	2,267
September 05, 2025	90.69	90.37	90.37	90.79	90.17	2,549
September 04, 2025	89.98	90.45	90.45	90.53	89.98	1,373
September 03, 2025	89.66	89.92	89.92	89.94	89.41	2,211
September 02, 2025	90.47	89.27	89.27	90.47	89.27	4,282
September 01, 2025	90.65	90.63	90.63	90.77	90.53	940
August 29, 2025	90.83	90.36	90.36	90.89	90.36	1,997
August 28, 2025	91.42	90.95	90.95	91.42	90.83	2,662
August 27, 2025	91.31	91.08	91.08	91.31	90.97	641
August 26, 2025	91.13	91	91	91.3	91	643
August 25, 2025	91.93	91.59	91.59	92.01	91.59	2,296
August 22, 2025	91.63	92.15	92.15	92.24	91.63	1,293
August 21, 2025	91.73	91.75	91.75	91.75	91.43	1,639
August 20, 2025	91.29	91.72	91.72	91.77	91.29	2,368
August 19, 2025	91.01	91.54	91.54	91.6	90.97	536
August 18, 2025	90.94	90.9	90.9	90.94	90.62	2,381
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

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