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
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
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

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