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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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