UBS MSCI World Socially Responsible UCITS ETF USD dis - UIMM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	160.66	160.74	160.74	161.12	159.9	4,059
February 19, 2026	160.62	160.04	160.04	160.68	159.78	5,988
February 18, 2026	159.52	160.8	160.8	160.82	159.42	9,542
February 17, 2026	159.4	159.04	159.04	159.46	157.84	4,718
February 16, 2026	159.66	159.16	159.16	159.88	159.02	13,437
February 13, 2026	158.48	159.42	159.42	159.64	158.02	2,894
February 12, 2026	161.14	158.7	158.7	161.34	158.58	12,830
February 11, 2026	160.3	160.2	160.2	161.38	159.66	6,356
February 10, 2026	159.8	160.6	160.6	160.6	159.52	10,472
February 09, 2026	159.82	159.9	159.9	159.92	158.36	5,917
February 06, 2026	157.38	159.64	159.11	159.64	157.26	11,080
February 05, 2026	159.06	157.74	157.22	159.3	156.96	13,368
February 04, 2026	159.16	158.96	158.43	159.66	158.72	12,722
February 03, 2026	162.34	160.1	159.57	162.42	160.1	9,558
February 02, 2026	159.54	162.02	161.48	162.04	159.38	30,160
January 30, 2026	159.48	160.8	160.8	161.06	159.48	12,053
January 29, 2026	161.56	159.7	159.7	161.88	159.1	8,639
January 28, 2026	162.1	161.78	161.78	162.1	161.56	7,244
January 27, 2026	162.6	161.54	161.54	162.68	161.3	3,225
January 26, 2026	162.12	161.94	161.94	162.34	161.48	7,815
January 23, 2026	163.7	163.06	163.06	163.7	163	3,093
January 22, 2026	163.9	163.62	163.62	164.28	163.34	7,242
January 21, 2026	161.22	162.36	162.36	162.62	160.2	8,117
January 20, 2026	161.62	161.94	161.94	161.94	160.52	21,018
January 19, 2026	163.24	162.98	162.98	163.72	162.78	51,667
January 16, 2026	165.66	165.34	165.34	165.66	164.9	6,091
January 15, 2026	164.58	165.94	165.94	166.06	164.56	15,685
January 14, 2026	164.22	163.36	163.36	164.32	163.06	3,391
January 13, 2026	164.5	164.1	164.1	164.76	164.1	4,444
January 12, 2026	163.62	164.78	164.78	164.78	163.26	7,735
January 09, 2026	162.98	164.84	164.84	164.84	162.98	12,259
January 08, 2026	162.32	162.76	162.76	162.76	162.06	3,799
January 07, 2026	163.42	163.04	163.04	163.42	162.92	13,304
January 06, 2026	161.9	163.38	163.38	163.38	161.56	9,189
January 05, 2026	160.54	162	162	162.28	160.54	18,442
January 02, 2026	160.28	159.98	159.98	160.58	159.06	35,668
December 30, 2025	160.28	160.62	160.62	160.62	160.2	4,034
December 29, 2025	160.26	160.44	160.44	160.64	159.88	6,822
December 23, 2025	160.36	160.2	160.2	160.4	160	5,313
December 22, 2025	159.92	160.14	160.14	160.34	159.76	5,988
December 19, 2025	159.16	159.94	159.94	160	159.16	6,809
December 18, 2025	157.8	159.68	159.68	159.68	157.8	4,182
December 17, 2025	159.44	157.9	157.9	159.7	157.76	5,722
December 16, 2025	158.4	159	159	159	158.14	21,926
December 15, 2025	159.56	159.5	159.5	159.94	159	15,512
December 12, 2025	160.16	158.94	158.94	160.52	158.66	16,513
December 11, 2025	158.88	159.16	159.16	159.4	158.62	44,838
December 10, 2025	159.16	159.62	159.62	159.62	158.94	3,555
December 09, 2025	159.86	159.6	159.6	159.86	159.28	55,881
December 08, 2025	160.2	159.02	159.02	160.2	159.02	7,547
December 05, 2025	159.92	160.34	160.34	160.6	159.88	6,808
December 04, 2025	159.52	159.66	159.66	159.66	159.32	3,053
December 03, 2025	158.62	158.74	158.74	158.74	158	8,661
December 02, 2025	158	158.32	158.32	158.92	157.98	8,950
December 01, 2025	157.68	158.3	158.3	158.3	157.18	38,219
November 28, 2025	158.54	158.76	158.76	158.76	157.86	6,895
November 27, 2025	157.94	157.88	157.88	158.16	157.74	8,515
November 26, 2025	157.24	158	158	158.02	156.94	13,590
November 25, 2025	155.54	156.04	156.04	156.04	154.66	7,723
November 24, 2025	155.1	155.98	155.98	156.14	154.38	14,518

UBS MSCI World Socially Responsible UCITS ETF USD dis (UIMM.DE) XETRA