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
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
November 21, 2025	153	154.26	154.26	154.26	152.34	10,936
November 20, 2025	156.74	155.4	155.4	157.38	155.4	4,489
November 19, 2025	154.22	154.64	154.64	155.66	154.12	7,207
November 18, 2025	154.84	154.48	154.48	155.2	153.36	12,236
November 17, 2025	157.96	157.28	157.28	157.96	156.86	17,665
November 14, 2025	156.92	157.86	157.86	157.86	155.3	16,536
November 13, 2025	160.82	158.3	158.3	160.82	158.2	10,529
November 12, 2025	160.82	160.9	160.9	161.22	160.72	3,734
November 11, 2025	160	159.7	159.7	160.12	159.42	14,270
November 10, 2025	159.04	158.94	158.94	159.5	158.9	15,770
November 07, 2025	159.34	156.3	156.3	159.34	156.3	14,521
November 06, 2025	160.56	158.08	158.08	161.1	158.08	13,340
November 05, 2025	159.8	160.86	160.86	160.86	159.76	8,990
November 04, 2025	160.5	160.98	160.98	161.54	160.16	28,585
November 03, 2025	161.82	161.72	161.72	162.54	161.3	45,653
October 31, 2025	161.26	161.62	161.62	162.14	161.02	6,054
October 30, 2025	161.54	161.86	161.86	162.08	161.08	9,735
October 29, 2025	162.58	161.7	161.7	162.76	161.5	10,571
October 28, 2025	161.76	162.36	162.36	162.46	161.6	3,951
October 27, 2025	161.98	162.04	162.04	162.18	161.64	14,274
October 24, 2025	186.94	186.94	186.94	186.94	186.94	5,525
October 23, 2025	159.7	159.64	159.64	159.7	159.1	7,539
October 22, 2025	160.56	159.52	159.52	160.92	159.52	9,411
October 21, 2025	159.82	160.86	160.86	160.94	159.78	9,405
October 20, 2025	158.86	159.72	159.72	159.82	158.66	15,874
October 17, 2025	155.1	157.08	157.08	157.58	154.7	9,026
October 16, 2025	158.46	158.32	158.32	158.74	158.24	4,789
October 15, 2025	158.38	158.38	158.38	159.04	158.28	13,870
October 14, 2025	156.74	157.36	157.36	157.36	156.08	11,767
October 13, 2025	157.08	157.78	157.78	157.78	156.9	8,641
October 10, 2025	159.56	156.28	156.28	160	156.28	11,291
October 09, 2025	159.84	159.74	159.74	159.92	159.46	5,474
October 08, 2025	158.74	159.56	159.56	159.56	158.68	3,022
October 07, 2025	159.2	158.5	158.5	159.82	158.5	14,540
October 06, 2025	158.66	159.12	159.12	159.7	158.44	15,294
October 03, 2025	157.84	157.8	157.8	157.84	157.42	3,664
October 02, 2025	157.18	157.22	157.22	157.78	157.06	10,087
October 01, 2025	154.58	156.62	156.62	156.62	154.58	28,302
September 30, 2025	155.3	155.2	155.2	155.48	154.94	4,580
September 29, 2025	155.32	155.28	155.28	155.7	155.2	10,083
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

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