UBS MSCI EMU Value UCITS ETF EUR dis - UIME.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.98	60.44	60.44	60.44	59.88	1,197
February 19, 2026	60.06	59.89	59.89	60.16	59.69	1,631
February 18, 2026	59.94	60.1	60.1	60.19	59.94	5,620
February 17, 2026	59.19	59.69	59.69	59.72	59.19	2,952
February 16, 2026	59.24	59.15	59.15	59.38	59.15	2,912
February 13, 2026	59.54	59.01	59.01	59.58	58.96	4,386
February 12, 2026	60.47	59.74	59.74	60.53	59.74	3,825
February 11, 2026	60.32	60.01	60.01	60.32	59.83	1,561
February 10, 2026	60.11	60.13	60.13	60.29	60.03	4,120
February 09, 2026	59.65	60.14	60.14	60.14	59.65	994
February 06, 2026	59.91	60.27	59.58	60.38	59.85	1,604
February 05, 2026	60.7	60.04	59.35	60.75	59.9	8,371
February 04, 2026	60.58	60.9	60.9	61.14	60.58	2,736
February 03, 2026	60.49	60.55	60.55	60.65	60.39	2,016
February 02, 2026	59.17	60.14	60.14	60.16	59.17	2,717
January 30, 2026	59.03	59.43	59.43	59.43	59.03	2,859
January 29, 2026	58.96	58.76	58.76	59.36	58.76	2,814
January 28, 2026	58.93	58.84	58.84	58.98	58.53	4,774
January 27, 2026	58.8	59.12	59.12	59.18	58.8	20,377
January 26, 2026	58.54	58.71	58.71	58.8	58.5	18,914
January 23, 2026	58.5	58.39	58.39	58.5	58.27	1,200
January 22, 2026	58.65	58.77	58.77	58.78	58.47	1,318
January 21, 2026	57.73	57.81	57.81	58.03	57.31	4,326
January 20, 2026	58.17	57.95	57.95	58.21	57.77	3,586
January 19, 2026	58.29	58.54	58.54	58.63	58.23	20,562
January 16, 2026	59.13	59.08	59.08	59.13	58.96	472
January 15, 2026	59.1	59.23	59.23	59.23	59.06	2,146
January 14, 2026	58.93	59.15	59.15	59.15	58.91	1,603
January 13, 2026	58.97	58.83	58.83	58.99	58.74	4,519
January 12, 2026	58.61	58.91	58.91	58.92	58.56	28,762
January 09, 2026	58.8	59.01	59.01	59.01	58.78	673
January 08, 2026	58.32	58.66	58.66	58.67	58.32	4,928
January 07, 2026	58.67	58.39	58.39	58.73	58.39	2,182
January 06, 2026	58.94	58.85	58.85	59.01	58.7	4,909
January 05, 2026	58.63	58.78	58.78	58.78	58.45	3,304
January 02, 2026	58.34	58.57	58.57	58.6	57.99	2,491
December 30, 2025	57.82	58.22	58.22	58.27	57.82	3,031
December 29, 2025	57.91	57.84	57.84	57.91	57.71	2,569
December 23, 2025	57.69	57.84	57.84	57.84	57.53	1,698
December 22, 2025	57.73	57.66	57.66	57.73	57.52	1,454
December 19, 2025	57.6	57.76	57.76	57.87	57.59	1,749
December 18, 2025	57.17	57.55	57.55	57.55	57.17	2,271
December 17, 2025	57.23	57.19	57.19	57.29	57.14	4,046
December 16, 2025	57.27	57.18	57.18	57.57	57.11	2,450
December 15, 2025	57.12	57.22	57.22	57.35	57.05	1,488
December 12, 2025	57.24	57.02	57.02	57.4	57.01	1,854
December 11, 2025	56.39	57.09	57.09	57.17	56.39	1,280
December 10, 2025	56.42	56.5	56.5	56.51	56.39	5,424
December 09, 2025	56.58	56.59	56.59	56.7	56.51	2,361
December 08, 2025	56.26	56.39	56.39	56.43	56.24	3,872
December 05, 2025	56.43	56.35	56.35	56.58	56.35	10,774
December 04, 2025	56.16	56.35	56.35	56.35	56.16	4,544
December 03, 2025	56.32	56.04	56.04	56.38	56.04	3,694
December 02, 2025	56.19	56.41	56.41	56.57	56.19	8,995
December 01, 2025	55.89	56.02	56.02	56.02	55.82	2,019
November 28, 2025	55.98	56.02	56.02	56.1	55.93	8,408
November 27, 2025	55.87	55.94	55.94	56.06	55.87	696
November 26, 2025	55.68	55.96	55.96	55.98	55.56	1,543
November 25, 2025	54.98	55.49	55.49	55.57	54.86	3,198
November 24, 2025	55.01	54.89	54.89	55.18	54.76	1,786

UBS MSCI EMU Value UCITS ETF EUR dis (UIME.DE) XETRA