UBS (Lux) Fund Solutions – MSCI EMU Value UCITS ETF - UIME.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	54.71	54.56	54.56	54.74	54.56	1,949
August 14, 2025	53.96	54.32	54.32	54.32	53.94	1,200
August 13, 2025	53.67	53.87	53.87	53.89	53.67	504
August 12, 2025	53.43	53.47	53.47	53.56	53.31	6,417
August 11, 2025	53.46	53.25	53.25	53.46	53.21	8,152
August 08, 2025	52.94	53.23	53.23	53.3	52.94	409
August 07, 2025	52.34	52.91	52.91	52.97	52.31	1,135
August 06, 2025	52.09	52.16	52.16	52.25	52.09	3,353
August 05, 2025	51.9	51.86	51.86	51.95	51.75	452
August 04, 2025	51.19	51.73	51.73	51.75	51.19	1,387
August 01, 2025	51.58	50.96	50.96	51.64	50.83	8,289
July 31, 2025	52.43	52.24	52.24	52.53	52.24	3,496
July 30, 2025	52.33	52.55	52.55	52.62	52.33	224
July 29, 2025	52.17	52.39	52.39	52.56	52.17	370
July 28, 2025	52.95	52.02	52.02	52.95	51.99	3,694
July 25, 2025	53.63	53.94	52.32	53.96	53.63	601
July 24, 2025	54.1	53.92	53.92	54.13	53.85	7,917
July 23, 2025	53.56	53.62	53.62	53.79	53.55	1,413
July 22, 2025	53	53.02	53.02	53.02	52.88	1,185
July 21, 2025	53	53.09	53.09	53.09	52.94	1,037
July 18, 2025	53.2	53.03	53.03	53.28	53.01	1,155
July 17, 2025	52.9	52.98	52.98	52.98	52.78	1,197
July 16, 2025	52.78	52.57	52.57	52.93	52.57	1,194
July 15, 2025	53.32	52.8	52.8	53.32	52.8	1,683
July 14, 2025	52.82	53.13	53.13	53.13	52.82	1,535
July 11, 2025	53.5	53.19	53.19	53.5	53.06	2,836
July 10, 2025	53.96	53.66	53.66	53.96	53.64	1,759
July 09, 2025	53.27	53.8	53.8	53.8	53.27	1,364
July 08, 2025	52.88	53.1	53.1	53.12	52.82	4,387
July 07, 2025	52.59	52.83	52.83	52.83	52.56	258
July 04, 2025	52.8	52.56	52.56	52.8	52.42	4,082
July 03, 2025	52.87	52.94	52.94	52.94	52.74	833
July 02, 2025	52.74	52.74	52.74	52.88	52.69	524
July 01, 2025	52.53	52.32	52.32	52.53	52.17	776
June 30, 2025	52.86	52.45	52.45	52.86	52.38	2,286
June 27, 2025	52.37	52.78	52.78	52.78	52.37	3,545
June 26, 2025	52.24	52.07	52.07	52.24	52.03	3,246
June 25, 2025	52.57	52	52	52.57	52	871
June 24, 2025	52.67	52.54	52.54	52.67	52.54	1,832
June 23, 2025	51.83	51.82	51.82	52.11	51.82	1,571
June 20, 2025	51.96	52.13	52.13	52.41	51.96	723
June 19, 2025	52	51.7	51.7	52	51.7	6,391
June 18, 2025	52.36	52.19	52.19	52.38	52.01	1,913
June 17, 2025	52.46	52.3	52.3	52.46	52.3	5,037
June 16, 2025	52.62	52.88	52.88	52.88	52.62	1,097
June 13, 2025	52.39	52.41	52.41	52.48	52.22	3,118
June 12, 2025	52.82	52.94	52.94	52.97	52.62	993
June 11, 2025	53.23	53.06	53.06	53.3	53.06	2,862
June 10, 2025	53.36	53.11	53.11	53.36	53.09	315
June 09, 2025	53.35	53.26	53.26	53.35	53.26	2,394
June 06, 2025	53.19	53.28	53.28	53.3	53.05	2,394
June 05, 2025	52.91	53.16	53.16	53.18	52.82	2,502
June 04, 2025	53.03	52.91	52.91	53.03	52.8	498
June 03, 2025	52.92	52.8	52.8	52.92	52.44	673
June 02, 2025	52.73	52.78	52.78	52.82	52.46	6,928
May 30, 2025	52.94	52.83	52.83	53.13	52.82	1,498
May 29, 2025	53.18	52.86	52.86	53.18	52.86	2,619
May 28, 2025	53.35	52.93	52.93	53.35	52.93	917
May 27, 2025	53.21	53.27	53.27	53.36	53.21	2,122
May 26, 2025	53.22	53.21	53.21	53.22	53.14	834

UBS (Lux) Fund Solutions – MSCI EMU Value UCITS ETF (UIME.DE) XETRA