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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	53.11	53.31	53.31	53.31	53.11	982
September 10, 2025	53.05	53.02	53.02	53.12	52.99	2,049
September 09, 2025	53	53.03	53.03	53.03	52.89	2,320
September 08, 2025	52.79	52.82	52.82	52.82	52.7	12,742
September 05, 2025	53.02	52.6	52.6	53.02	52.49	5,098
September 04, 2025	52.54	52.84	52.84	52.84	52.48	5,264
September 03, 2025	52.65	52.55	52.55	52.65	52.46	912
September 02, 2025	53.29	52.51	52.51	53.29	52.51	2,944
September 01, 2025	53.41	53.27	53.27	53.41	53.21	1,372
August 29, 2025	53.33	53.19	53.19	53.33	53.02	5,181
August 28, 2025	53.72	53.41	53.41	53.75	53.28	254
August 27, 2025	53.95	53.46	53.46	53.95	53.44	1,047
August 26, 2025	53.96	53.82	53.82	53.96	53.79	3,839
August 25, 2025	54.91	54.52	54.52	54.93	54.52	6,549
August 22, 2025	54.83	55.09	55.09	55.19	54.83	1,233
August 21, 2025	54.8	54.88	54.88	54.88	54.62	566
August 20, 2025	54.71	54.84	54.84	54.92	54.65	3,092
August 19, 2025	54.38	54.9	54.9	54.9	54.38	902
August 18, 2025	54.39	54.26	54.26	54.39	54.15	3,947
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

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