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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.83	19.9	19.9	19.92	19.81	39,299
February 19, 2026	19.84	19.79	19.79	19.84	19.75	2,766
February 18, 2026	19.71	19.9	19.9	19.9	19.71	8,405
February 17, 2026	19.52	19.69	19.69	19.69	19.52	4,071
February 16, 2026	19.51	19.55	19.55	19.55	19.51	3,862
February 13, 2026	19.48	19.53	19.53	19.53	19.39	9,459
February 12, 2026	19.72	19.54	19.54	19.72	19.54	2,786
February 11, 2026	19.57	19.57	19.57	19.64	19.52	1,895
February 10, 2026	19.56	19.62	19.62	19.73	19.54	148,896
February 09, 2026	19.51	19.61	19.61	19.61	19.45	13,287
February 06, 2026	19.22	19.47	19.47	19.47	19.22	3,500
February 05, 2026	19.4	19.28	19.28	19.4	19.28	2,175
February 04, 2026	19.38	19.46	19.46	19.56	19.38	3,884
February 03, 2026	19.54	19.46	19.46	19.55	19.36	5,820
February 02, 2026	19.06	19.5	19.5	19.5	19.06	5,996
January 30, 2026	19.04	19.23	19.23	19.23	19.04	76,075
January 29, 2026	19.14	19.26	19.26	19.26	19.14	18,233
January 28, 2026	19.29	19.17	19.17	19.3	19.17	7,084
January 27, 2026	19.18	19.28	19.28	19.28	19.18	2,963
January 26, 2026	19.07	19.16	19.16	19.17	19.07	15,597
January 23, 2026	19.12	19.15	19.15	19.19	19.12	9,887
January 22, 2026	19.1	19.2	19.2	19.26	19.1	12,559
January 21, 2026	18.93	18.9	18.9	19.01	18.9	4,985
January 20, 2026	19.05	18.94	18.94	19.05	18.9	6,567
January 19, 2026	19.17	19.19	19.19	19.25	19.15	1,914
January 16, 2026	19.31	19.39	19.39	19.42	19.31	5,624
January 15, 2026	19.33	19.42	19.42	19.42	19.33	22,207
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

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