UBS (Lux) Fund Solutions – MSCI Europe UCITS ETF - UIMF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.34	18.37	18.37	18.39	18.33	5,831
December 03, 2025	18.33	18.29	18.29	18.35	18.29	1,215
December 02, 2025	18.25	18.29	18.29	18.36	18.25	4,234
December 01, 2025	18.21	18.4	18.4	18.4	18.2	6,675
November 28, 2025	18.26	18.3	18.3	18.32	18.26	118,713
November 27, 2025	18.21	18.29	18.29	18.29	18.21	3,993
November 26, 2025	18.12	18.24	18.24	18.24	18.1	2,025
November 25, 2025	17.91	18.04	18.04	18.04	17.86	874
November 24, 2025	17.94	17.99	17.99	17.99	17.83	27,613
November 21, 2025	17.71	17.87	17.87	17.87	17.71	3,940
November 20, 2025	18.01	18	18	18.03	17.94	10,262
November 19, 2025	17.85	17.82	17.82	17.94	17.82	1,186
November 18, 2025	17.93	17.84	17.84	17.96	17.79	1,344
November 17, 2025	18.26	18.2	18.2	18.26	18.14	928
November 14, 2025	18.29	18.25	18.25	18.29	18.09	2,159
November 13, 2025	18.59	18.43	18.43	18.59	18.43	25,604
November 12, 2025	18.49	18.54	18.54	18.55	18.49	2,489
November 11, 2025	18.27	18.43	18.43	18.43	18.27	629
November 10, 2025	18.12	18.24	18.24	18.24	18.12	8,103
November 07, 2025	18.07	17.93	17.93	18.07	17.9	8,801
November 06, 2025	18.1	18.05	18.05	18.14	18.05	21,498
November 05, 2025	17.96	18.27	18.27	18.27	17.96	1,852
November 04, 2025	17.94	18.16	18.16	18.16	17.94	10,439
November 03, 2025	18.1	18.13	18.13	18.2	18.1	60,024
October 31, 2025	18.19	18.15	18.15	18.19	18.09	2,900
October 30, 2025	18.19	18.17	18.17	18.19	18.13	33,321
October 29, 2025	18.21	18.22	18.22	18.27	18.21	8,515
October 28, 2025	18.21	18.21	18.21	18.24	18.18	3,320
October 27, 2025	18.22	18.2	18.2	18.22	18.19	41,739
October 24, 2025	18.22	18.19	18.19	18.22	18.1	5,928
October 23, 2025	18.1	18.2	18.2	18.2	18.09	3,704
October 22, 2025	18.08	18.06	18.06	18.12	18.06	2,345
October 21, 2025	18.08	18.1	18.1	18.1	18.07	2,191
October 20, 2025	18.02	18.07	18.07	18.07	17.99	61,591
October 17, 2025	17.83	18.05	18.05	18.05	17.8	3,556
October 16, 2025	17.96	18.08	18.08	18.08	17.96	5,592
October 15, 2025	18	17.94	17.94	18	17.94	60,645
October 14, 2025	17.79	17.89	17.89	17.89	17.77	2,601
October 13, 2025	17.9	17.86	17.86	17.96	17.86	2,519
October 10, 2025	18.08	17.85	17.85	18.09	17.85	2,391
October 09, 2025	18.14	18.1	18.1	18.14	18.1	7,425
October 08, 2025	18.03	18.17	18.17	18.17	18.03	7,425
October 07, 2025	18.03	18.03	18.03	18.06	18	4,600
October 06, 2025	18.04	18.06	18.06	18.07	18.04	6,090
October 03, 2025	18.02	18.18	18.18	18.18	18.02	8,815
October 02, 2025	18	17.96	17.96	18	17.96	5,145
October 01, 2025	17.66	17.91	17.91	17.91	17.65	28,928
September 30, 2025	17.54	17.63	17.63	17.65	17.52	37,767
September 29, 2025	17.56	17.56	17.56	17.62	17.56	21,648
September 26, 2025	17.43	17.66	17.66	17.66	17.43	3,709
September 25, 2025	17.44	17.43	17.43	17.44	17.4	8,047
September 24, 2025	17.5	17.51	17.51	17.51	17.48	10,318
September 23, 2025	17.52	17.56	17.56	17.57	17.52	10,318
September 22, 2025	17.53	17.52	17.52	17.53	17.47	41,940
September 19, 2025	17.56	17.55	17.55	17.58	17.53	105,411
September 18, 2025	17.46	17.56	17.56	17.56	17.46	709
September 17, 2025	17.41	17.39	17.39	17.42	17.38	105
September 16, 2025	17.57	17.4	17.4	17.57	17.4	3,772
September 15, 2025	17.56	17.59	17.59	17.59	17.55	1,350
September 12, 2025	17.53	17.53	17.53	17.54	17.51	962

UBS (Lux) Fund Solutions – MSCI Europe UCITS ETF (UIMF.DE) XETRA