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
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
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

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