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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	54.07	54.72	54.72	54.72	54.07	464
November 20, 2025	54.97	54.6	54.6	54.97	54.6	183
November 19, 2025	54.49	54.44	54.44	54.75	54.37	1,933
November 18, 2025	54.79	54.42	54.42	54.79	54.33	1,977
November 17, 2025	56.1	55.61	55.61	56.1	55.55	1,715
November 14, 2025	56.4	56.06	56.06	56.4	55.7	1,814
November 13, 2025	56.97	56.7	56.7	56.97	56.7	364
November 12, 2025	56.35	56.79	56.79	56.86	56.35	14,835
November 11, 2025	55.58	56.06	56.06	56.06	55.58	540
November 10, 2025	55.07	55.41	55.41	55.41	54.99	2,531
November 07, 2025	54.97	54.46	54.46	54.97	54.42	1,080
November 06, 2025	54.86	54.72	54.72	54.93	54.72	3,120
November 05, 2025	54.39	54.84	54.84	54.87	54.39	1,013
November 04, 2025	54.06	54.61	54.61	54.61	54.02	420
November 03, 2025	54.61	54.65	54.65	55.02	54.58	1,992
October 31, 2025	54.84	54.55	54.55	54.84	54.53	907
October 30, 2025	55.06	54.86	54.86	55.06	54.65	1,068
October 29, 2025	54.82	55.02	55.02	55.11	54.79	8,659
October 28, 2025	54.53	54.77	54.77	54.77	54.47	404
October 27, 2025	54.41	54.56	54.56	54.65	54.35	1,168
October 24, 2025	54.4	54.28	54.28	54.4	53.97	1,017
October 23, 2025	54.05	54.11	54.11	54.21	54.05	6,128
October 22, 2025	54.07	54	54	54.1	53.9	2,606
October 21, 2025	54.18	54.09	54.09	54.18	54.09	613
October 20, 2025	53.98	54.07	54.07	54.17	53.87	1,352
October 17, 2025	53.42	53.58	53.58	53.58	53.24	700
October 16, 2025	53.98	54.23	54.23	54.23	53.89	7
October 15, 2025	54.06	53.83	53.83	54.15	53.83	312
October 14, 2025	53.42	53.76	53.76	53.76	53.42	506
October 13, 2025	53.76	53.76	53.76	53.93	53.59	889
October 10, 2025	54.25	53.51	53.51	54.4	53.51	993
October 09, 2025	54.18	54.08	54.08	54.34	54.03	2,398
October 08, 2025	53.85	54.07	54.07	54.09	53.85	3,525
October 07, 2025	53.89	53.72	53.72	53.97	53.7	18,512
October 06, 2025	54.03	53.9	53.9	54.06	53.76	2,753
October 03, 2025	54.29	54.18	54.18	54.29	54.15	423
October 02, 2025	54.24	54.01	54.01	54.34	54.01	11,218
October 01, 2025	53.38	54.02	54.02	54.03	53.38	1,201
September 30, 2025	53.26	53.39	53.39	53.39	53.06	921
September 29, 2025	53.54	53.32	53.32	53.54	53.32	2,215
September 26, 2025	53.13	53.46	53.46	53.46	53.13	41
September 25, 2025	52.87	52.84	52.84	52.89	52.72	1,457
September 24, 2025	52.85	53.01	53.01	53.06	52.73	393
September 23, 2025	52.91	52.95	52.95	53.06	52.91	20,316
September 22, 2025	52.86	52.76	52.76	52.86	52.6	671
September 19, 2025	53.1	53.06	53.06	53.22	53.06	331
September 18, 2025	52.99	52.95	52.95	53	52.8	1,815
September 17, 2025	52.91	52.74	52.74	52.91	52.61	1,103
September 16, 2025	53.41	52.88	52.88	53.41	52.88	1,020
September 15, 2025	53.57	53.61	53.61	53.71	53.51	3,185
September 12, 2025	53.41	53.33	53.33	53.41	53.15	5,390

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