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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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