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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	17.47	17.53	17.53	17.53	17.47	5,133
September 10, 2025	17.5	17.45	17.45	17.52	17.45	1,521
September 09, 2025	17.46	17.46	17.46	17.46	17.45	4,160
September 08, 2025	17.42	17.44	17.44	17.44	17.39	4,160
September 05, 2025	17.44	17.48	17.48	17.48	17.41	896
September 04, 2025	17.3	17.39	17.39	17.39	17.29	786
September 03, 2025	17.25	17.29	17.29	17.29	17.25	1,263
September 02, 2025	17.36	17.2	17.2	17.36	17.17	3,908
September 01, 2025	17.41	17.5	17.5	17.5	17.39	4,248
August 29, 2025	17.44	17.37	17.37	17.44	17.37	3,567
August 28, 2025	17.52	17.58	17.58	17.58	17.43	2,348
August 27, 2025	17.51	17.57	17.57	17.57	17.47	2,348
August 26, 2025	17.53	17.58	17.58	17.58	17.5	1,088
August 25, 2025	17.68	17.74	17.74	17.74	17.66	2,655
August 22, 2025	17.62	17.73	17.73	17.73	17.62	19,285
August 21, 2025	17.64	17.67	17.67	17.67	17.57	19,285
August 20, 2025	17.55	17.78	17.78	17.78	17.55	3,169
August 19, 2025	17.51	17.64	17.64	17.64	17.51	2,471
August 18, 2025	17.48	17.48	17.48	17.48	17.44	2,471

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