UBS BBG MSCI Euro Area Liquid Corp Sustainable UCITS ETF EUR dis - UIMC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.2	13.2	13.2	13.21	13.2	3,927
December 03, 2025	13.2	13.21	13.21	13.21	13.2	1,228
December 02, 2025	13.19	13.2	13.2	13.2	13.19	7,129
December 01, 2025	13.25	13.18	13.18	13.25	13.18	19,486
November 28, 2025	13.22	13.23	13.23	13.23	13.21	6,972
November 27, 2025	13.22	13.21	13.21	13.22	13.21	21,630
November 26, 2025	13.25	13.21	13.21	13.25	13.21	9,787
November 25, 2025	13.2	13.21	13.21	13.21	13.19	9,113
November 24, 2025	13.15	13.19	13.19	13.2	13.15	7,959
November 21, 2025	13.19	13.18	13.18	13.19	13.18	4,696
November 20, 2025	13.14	13.18	13.18	13.19	13.14	12,425
November 19, 2025	13.17	13.18	13.18	13.19	13.17	9,368
November 18, 2025	13.19	13.17	13.17	13.19	13.17	10,973
November 17, 2025	13.21	13.18	13.18	13.21	13.17	11,525
November 14, 2025	13.18	13.18	13.18	13.19	13.16	17,723
November 13, 2025	13.24	13.2	13.2	13.24	13.2	11,666
November 12, 2025	13.21	13.23	13.23	13.23	13.2	8,298
November 11, 2025	13.2	13.22	13.22	13.22	13.2	15,695
November 10, 2025	13.19	13.2	13.2	13.21	13.19	10,462
November 07, 2025	13.2	13.19	13.19	13.21	13.19	1,411
November 06, 2025	13.25	13.2	13.2	13.25	13.2	36,139
November 05, 2025	13.19	13.21	13.21	13.23	13.19	13,034
November 04, 2025	13.22	13.23	13.23	13.23	13.2	14,899
November 03, 2025	13.27	13.22	13.22	13.27	13.22	32,155
October 31, 2025	13.24	13.26	13.26	13.26	13.23	13,119
October 30, 2025	13.24	13.24	13.24	13.25	13.22	14,537
October 29, 2025	13.26	13.26	13.26	13.26	13.25	5,760
October 28, 2025	13.22	13.25	13.25	13.27	13.22	6,251
October 27, 2025	13.26	13.25	13.25	13.26	13.23	11,885
October 24, 2025	13.24	13.23	13.23	13.26	13.23	3,039
October 23, 2025	13.25	13.25	13.25	13.25	13.24	4,026
October 22, 2025	13.3	13.26	13.26	13.3	13.25	3,662
October 21, 2025	13.26	13.26	13.26	13.27	13.25	22,671
October 20, 2025	13.23	13.25	13.25	13.25	13.23	647
October 17, 2025	13.27	13.24	13.24	13.28	13.24	37,839
October 16, 2025	13.25	13.25	13.25	13.27	13.25	13,329
October 15, 2025	13.26	13.26	13.26	13.26	13.25	5,432
October 14, 2025	13.2	13.21	13.21	13.25	13.19	19,162
October 13, 2025	13.18	13.2	13.2	13.2	13.18	9,938
October 10, 2025	13.15	13.18	13.18	13.18	13.15	404
October 09, 2025	13.18	13.17	13.17	13.19	13.17	4,403
October 08, 2025	13.14	13.19	13.19	13.19	13.14	5,958
October 07, 2025	13.16	13.17	13.17	13.17	13.15	28,254
October 06, 2025	13.18	13.16	13.16	13.18	13.16	3,656
October 03, 2025	13.18	13.18	13.18	13.19	13.17	8,619
October 02, 2025	13.16	13.17	13.17	13.17	13.16	1,913
October 01, 2025	13.13	13.16	13.16	13.17	13.13	8,808
September 30, 2025	13.19	13.15	13.15	13.19	13.14	19,892
September 29, 2025	13.14	13.14	13.14	13.15	13.13	12,836
September 26, 2025	13.11	13.12	13.12	13.13	13.1	4,123
September 25, 2025	13.14	13.11	13.11	13.14	13.1	15,590
September 24, 2025	13.14	13.14	13.14	13.15	13.14	5,444
September 23, 2025	13.14	13.13	13.13	13.15	13.13	25,990
September 22, 2025	13.13	13.14	13.14	13.14	13.13	25,704
September 19, 2025	13.13	13.13	13.13	13.14	13.13	13,055
September 18, 2025	13.14	13.15	13.15	13.16	13.14	19,722
September 17, 2025	13.15	13.14	13.14	13.15	13.14	12,033
September 16, 2025	13.15	13.14	13.14	13.16	13.14	12,228
September 15, 2025	13.17	13.15	13.15	13.17	13.13	73,471
September 12, 2025	13.14	13.13	13.13	13.14	13.12	2,432

UBS BBG MSCI Euro Area Liquid Corp Sustainable UCITS ETF EUR dis (UIMC.DE) XETRA