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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	17.55	17.5	17.5	17.55	17.48	1,551
August 14, 2025	17.38	17.52	17.52	17.52	17.38	672
August 13, 2025	17.32	17.36	17.36	17.36	17.32	2,233
August 12, 2025	17.28	17.28	17.28	17.28	17.21	2,233
August 11, 2025	17.3	17.35	17.35	17.35	17.23	831
August 08, 2025	17.24	17.26	17.26	17.26	17.22	9,055
August 07, 2025	17.09	17.34	17.34	17.34	17.09	3,241
August 06, 2025	17.11	17.08	17.08	17.12	17.05	2,218
August 05, 2025	17.11	17.06	17.06	17.12	17.06	3,548
August 04, 2025	16.89	17.07	17.07	17.07	16.89	2,046
August 01, 2025	16.97	16.81	16.81	16.97	16.78	11,800
July 31, 2025	17.32	17.19	17.19	17.32	17.17	3,008
July 30, 2025	17.27	17.3	17.3	17.31	17.26	12,028
July 29, 2025	17.32	17.32	17.32	17.42	17.32	5,049
July 28, 2025	17.47	17.39	17.39	17.47	17.28	1,331
July 25, 2025	17.3	17.4	17.4	17.4	17.3	940
July 24, 2025	17.41	17.38	17.38	17.41	17.38	1,190
July 23, 2025	17.28	17.33	17.33	17.33	17.27	1,190
July 22, 2025	17.18	17.16	17.16	17.18	17.11	1,953
July 21, 2025	17.22	17.23	17.23	17.23	17.19	2,391
July 18, 2025	17.28	17.25	17.25	17.31	17.17	29,760
July 17, 2025	17.18	17.28	17.28	17.28	17.17	3,722
July 16, 2025	17.13	17.1	17.1	17.19	17.1	7,762
July 15, 2025	17.27	17.28	17.28	17.28	17.26	4,667
July 14, 2025	17.14	17.23	17.23	17.23	17.14	632
July 11, 2025	17.35	17.24	17.24	17.35	17.21	776
July 10, 2025	17.38	17.41	17.41	17.41	17.38	1,401
July 09, 2025	17.21	17.34	17.34	17.34	17.21	762
July 08, 2025	17.12	17.3	17.3	17.3	17.1	28,965
July 07, 2025	17.04	17.14	17.14	17.14	17.04	1,055

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