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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.22	19.33	19.33	19.36	19.22	2,628
January 13, 2026	19.26	19.35	19.35	19.35	19.26	3,075
January 12, 2026	19.18	19.28	19.28	19.28	19.18	6,746
January 09, 2026	19.07	19.22	19.22	19.22	19.07	4,335
January 08, 2026	18.97	19.06	19.06	19.1	18.97	12,532
January 07, 2026	19.05	19.12	19.12	19.13	19.05	17,919
January 06, 2026	18.98	19.1	19.1	19.1	18.98	17,919
January 05, 2026	18.85	18.91	18.91	18.92	18.85	3,079
January 02, 2026	18.74	18.75	18.87	18.9	18.74	35,785
December 30, 2025	18.58	18.75	18.75	18.75	18.58	3,195
December 29, 2025	18.6	18.65	18.65	18.65	18.6	2,985
December 23, 2025	18.51	18.59	18.59	18.62	18.51	8,304
December 22, 2025	18.53	18.55	18.55	18.6	18.53	5,104
December 19, 2025	18.43	18.62	18.62	18.62	18.43	2,104
December 18, 2025	18.28	18.44	18.44	18.44	18.28	9,524
December 17, 2025	18.36	18.46	18.46	18.49	18.36	2,272
December 16, 2025	18.33	18.46	18.46	18.51	18.33	2,727
December 15, 2025	18.36	18.49	18.49	18.49	18.36	4,832
December 12, 2025	18.52	18.48	18.48	18.53	18.48	1,372
December 11, 2025	18.32	18.47	18.47	18.49	18.32	201
December 10, 2025	18.29	18.34	18.34	18.34	18.29	1,400
December 09, 2025	18.38	18.34	18.34	18.38	18.33	1,169
December 08, 2025	18.37	18.39	18.39	18.39	18.36	10,477
December 05, 2025	18.41	18.45	18.45	18.45	18.39	3,850
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

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