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
September 26, 2025	154.16	154.48	154.48	154.9	153.88	7,175
September 25, 2025	154.22	154.12	154.12	154.52	153.62	8,192
September 24, 2025	154.2	154.5	154.5	154.9	154.08	9,079
September 23, 2025	154.96	154.68	154.68	155.3	154.68	3,556
September 22, 2025	154.86	154.66	154.66	154.86	154.12	4,863
September 19, 2025	154.04	154.42	154.42	154.78	153.94	8,140
September 18, 2025	153.62	154.82	154.82	155.08	153.44	7,656
September 17, 2025	152.14	152.5	152.5	152.54	152.06	2,075
September 16, 2025	153.36	152.02	152.02	153.5	151.94	4,218
September 15, 2025	153.62	153.64	153.64	153.8	153.26	27,868
September 12, 2025	153.1	153.28	153.28	153.58	152.96	6,086
September 11, 2025	151.72	152.84	152.84	152.84	151.52	3,401
September 10, 2025	152.1	151.54	151.54	152.44	151.4	10,844
September 09, 2025	151.76	151.58	151.58	152.08	151.36	2,830
September 08, 2025	151.74	151.76	151.76	151.92	151.36	10,032
September 05, 2025	152.12	150.98	150.98	152.12	150.58	7,798
September 04, 2025	151.3	151.6	151.6	151.68	151	3,735
September 03, 2025	150.78	150.64	150.64	151.18	150.56	6,247
September 02, 2025	151.62	150.04	150.04	151.64	150.04	7,922
September 01, 2025	151.58	151.92	151.92	151.92	151.5	27,984
August 29, 2025	152.98	151.52	151.52	152.98	151.42	4,934
August 28, 2025	153.62	152.72	152.72	153.74	152.66	8,611
August 27, 2025	153.4	153.66	153.66	153.78	153.34	3,307
August 26, 2025	152.8	152.36	152.36	152.9	152.36	3,167
August 25, 2025	152.96	152.88	152.88	153	152.6	5,745
August 22, 2025	151.76	153.32	153.32	153.32	151.76	4,818
August 21, 2025	152.42	152.26	152.26	152.42	151.54	15,146
August 20, 2025	152.26	151.92	151.92	152.56	151.32	5,601
August 19, 2025	152.22	152.58	152.58	153.12	152.08	6,234
August 18, 2025	152.08	152.28	152.28	152.46	151.72	3,800
August 15, 2025	152.98	151.8	151.8	152.98	151.62	12,259
August 14, 2025	152.7	152.48	152.48	153.02	152.36	3,835
August 13, 2025	151.86	152.14	152.14	152.2	151.8	2,350
August 12, 2025	151.58	151.38	151.38	151.68	151.12	2,037
August 11, 2025	151.54	151.66	151.66	151.92	151.14	1,670
August 08, 2025	150.64	150.7	150.7	151.12	150.64	4,222
August 07, 2025	150.2	150.34	150.34	151.38	150.18	4,898
August 06, 2025	150.98	150.08	150.08	151.04	149.54	8,843
August 05, 2025	151.98	150.4	150.4	152.06	150.4	28,879
August 04, 2025	149.46	151	151	151	149.46	4,614
August 01, 2025	152.3	149.18	149.18	152.3	148.68	31,542
July 31, 2025	154.76	153.6	153.6	154.76	153.6	5,988
July 30, 2025	153.42	154.02	154.02	154.2	153.22	3,482
July 29, 2025	154.04	153.42	153.42	154.22	153.42	3,274
July 28, 2025	152.76	153.1	153.1	153.1	152.68	5,225
July 25, 2025	152.14	152.54	151.56	152.54	152	1,418
July 24, 2025	152.26	151.96	150.99	152.4	151.84	2,653
July 23, 2025	151.82	152.14	151.17	152.26	151.82	3,885
July 22, 2025	150.84	150.62	149.65	151.1	150.38	2,468
July 21, 2025	151.9	151.38	150.41	151.96	151.26	4,093
July 18, 2025	152.34	151.42	150.45	152.34	151.28	2,803
July 17, 2025	151.4	152.04	151.07	152.04	151.18	11,059
July 16, 2025	149.62	148.56	147.61	150.64	148.56	2,152
July 15, 2025	151.22	151.12	150.15	151.5	151	15,758
July 14, 2025	149.72	150.3	149.34	150.3	149.66	3,460
July 11, 2025	150.94	150.16	149.2	150.94	150.08	10,429
July 10, 2025	150.02	151.5	150.53	151.5	150.02	3,089
July 09, 2025	149.74	150.02	149.06	150.64	149.62	9,806
July 08, 2025	149.62	150.14	149.18	150.48	149.54	7,373
July 07, 2025	149.76	149.78	148.82	150.22	149.64	8,374

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