UBS MSCI EMU Socially Responsible UCITS ETF EUR dis - UIMR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	131.38	131.5	131.5	131.74	131.18	821
September 26, 2025	130.34	130.84	130.84	130.88	130.26	287
September 25, 2025	130.02	129.8	129.8	130.2	129.62	238
September 24, 2025	130.68	130.34	130.34	130.68	130.34	304
September 23, 2025	130.86	130.82	130.82	131.2	130.82	1,597
September 22, 2025	130.6	130.46	130.46	130.76	130.32	1,334
September 19, 2025	130.96	130.6	130.6	131.46	130.6	2,127
September 18, 2025	129.96	131.08	131.08	131.14	129.72	780
September 17, 2025	129.48	129.28	129.28	129.52	129.06	10,942
September 16, 2025	130.46	129.06	129.06	130.48	129.06	490
September 15, 2025	130.3	130.42	130.42	130.62	130.08	1,938
September 12, 2025	130.18	129.92	129.92	130.18	129.5	1,605
September 11, 2025	129.58	129.82	129.82	129.9	129.42	1,494
September 10, 2025	130.18	129.22	129.22	130.32	129.16	7,673
September 09, 2025	129.46	129.3	129.3	129.56	129.12	1,621
September 08, 2025	128.22	129.18	129.18	129.28	128.22	841
September 05, 2025	128.14	127.9	127.9	128.46	127.58	302
September 04, 2025	126.96	127.62	127.62	127.62	126.82	3,304
September 03, 2025	126.64	126.58	126.58	126.76	125.96	502
September 02, 2025	127.38	125.6	125.6	127.38	125.56	1,581
September 01, 2025	127.78	127.52	127.52	127.98	127.3	1,964
August 29, 2025	128.5	127.64	127.64	128.5	127.64	807
August 28, 2025	129.32	128.68	128.68	129.32	128.2	99
August 27, 2025	129.08	128.9	128.9	129.08	128.42	1,222
August 26, 2025	129.3	128.96	128.96	129.3	128.96	5,705
August 25, 2025	131.16	130.38	130.38	131.24	130.28	1,931
August 22, 2025	130.58	131.38	131.38	131.5	130.58	439
August 21, 2025	131.04	130.82	130.82	131.04	130.34	230
August 20, 2025	130.52	131.28	131.28	131.44	130.52	1,115
August 19, 2025	130.36	131	131	131.16	130.36	859
August 18, 2025	130.36	130.04	130.04	130.36	129.7	458
August 15, 2025	130.76	130.42	130.42	130.86	130.3	425
August 14, 2025	129.66	130.18	130.18	130.18	129.66	380
August 13, 2025	129.12	129.32	129.32	129.54	129.12	3,086
August 12, 2025	129.04	128.4	128.4	129.04	128.3	595
August 11, 2025	129.22	128.58	128.58	129.22	128.52	10,843
August 08, 2025	128.72	128.7	128.7	129.14	128.58	322
August 07, 2025	127.6	128.78	128.78	128.98	127.48	2,509
August 06, 2025	127.36	127.02	127.02	127.4	126.74	1,620
August 05, 2025	127.52	126.8	126.8	127.52	126.8	285
August 04, 2025	125.94	127.16	127.16	127.16	125.94	6,001
August 01, 2025	126.96	125.54	125.54	126.96	125.04	3,489
July 31, 2025	129.94	128.7	128.7	129.98	128.7	3,064
July 30, 2025	129.76	129.68	129.68	130.22	129.68	458
July 29, 2025	129.78	130.16	130.16	130.64	129.66	2,585
July 28, 2025	130.62	129.3	129.3	131.28	129.14	21,465
July 25, 2025	131.5	131.82	131.82	132.18	131.18	5,304
July 24, 2025	132.74	132.3	132.3	132.96	132.08	4,440
July 23, 2025	132.08	132.1	132.1	132.64	131.82	49,810
July 22, 2025	131.76	131.26	131.26	131.76	131.14	9,837
July 21, 2025	132.72	132.16	132.16	132.72	132.02	559
July 18, 2025	133.02	132.48	132.48	133.22	132.48	1,125
July 17, 2025	131.98	132.64	132.64	132.64	131.96	2,275
July 16, 2025	131.38	130.6	130.6	131.8	130.6	21,027
July 15, 2025	132.42	131.92	131.92	132.64	131.92	3,591
July 14, 2025	131.1	132	132	132	130.96	459
July 11, 2025	132.68	132.14	132.14	132.68	132	2,363
July 10, 2025	133.5	133.12	133.12	133.72	133.06	654
July 09, 2025	132.22	133.06	133.06	133.08	132.22	1,296
July 08, 2025	131.82	131.94	131.94	131.94	131.34	2,051

UBS MSCI EMU Socially Responsible UCITS ETF EUR dis (UIMR.DE) XETRA