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
December 04, 2025	133.5	133.58	133.58	133.84	133.5	697
December 03, 2025	133.3	132.86	132.86	133.6	132.66	308
December 02, 2025	133.52	133.34	133.34	133.92	133.34	618
December 01, 2025	133.16	133.68	133.68	133.68	132.86	1,754
November 28, 2025	133.36	133.7	133.38	133.7	133.06	1,215
November 27, 2025	133.3	133.32	133.56	133.64	133.22	2,565
November 26, 2025	132.04	133.24	133.24	133.24	131.9	19,896
November 25, 2025	130.46	131.46	131.46	131.66	130.46	9,977
November 24, 2025	130.84	131.12	131.12	131.48	130.58	1,524
November 21, 2025	129.62	131.12	131.12	131.12	129.62	3,397
November 20, 2025	131.9	131.96	131.96	132.62	131.64	6,482
November 19, 2025	130.6	131.62	131.62	131.62	130.34	925
November 18, 2025	131.14	130.6	130.6	131.48	130.4	618
November 17, 2025	133.88	133.08	133.08	134.4	133.02	918
November 14, 2025	134.84	134.48	134.48	134.84	132.96	1,105
November 13, 2025	136.04	134.74	134.74	137.42	134.74	818
November 12, 2025	135.04	135.78	135.78	136.22	135.04	1,767
November 11, 2025	134.18	134.72	134.72	134.72	134.18	861
November 10, 2025	134.24	134.08	134.08	134.4	133.72	1,012
November 07, 2025	134	132.36	132.56	134	132.28	560
November 06, 2025	134.9	134.7	134.7	134.92	134.58	3,717
November 05, 2025	134.14	135.38	135.38	135.38	134.14	3,973
November 04, 2025	134.3	134.4	134.4	134.4	133.32	1,797
November 03, 2025	135.42	135.8	135.8	136.14	135.42	1,908
October 31, 2025	135.84	135.8	135.8	136.64	135.8	2,731
October 30, 2025	136.26	136.28	136.28	136.78	135.9	1,135
October 29, 2025	137.16	136.82	136.82	137.7	136.82	3,064
October 28, 2025	137.52	137.34	137.34	137.8	137.34	1,859
October 27, 2025	137.24	138.42	138.42	138.42	137.24	30,137
October 24, 2025	136.56	136.76	136.76	137	136.5	941
October 23, 2025	135.24	135.98	135.98	136.42	135.24	2,242
October 22, 2025	135.82	136.18	136.18	136.64	135.82	388
October 21, 2025	135.84	136.4	136.4	136.44	135.84	560
October 20, 2025	135.3	135.42	135.42	135.72	135.3	1,307
October 17, 2025	133.78	134.82	134.94	135.4	133.62	4,321
October 16, 2025	133.66	134.78	134.78	134.98	133.66	758
October 15, 2025	134.12	133.82	133.82	134.88	133.82	5,126
October 14, 2025	132.24	134.06	134.06	134.06	132.24	397
October 13, 2025	132.58	133.02	133.02	133.72	132.58	902
October 10, 2025	133.84	132.32	132.32	134.54	132.32	415
October 09, 2025	133.8	134.52	134.52	135.06	133.8	986
October 08, 2025	133.26	134.46	134.46	134.52	133.26	3,831
October 07, 2025	133.6	133.58	133.58	133.94	133.58	13,531
October 06, 2025	134.1	133.94	133.94	134.38	133.5	1,447
October 03, 2025	134.8	134.4	134.4	134.8	134.36	47
October 02, 2025	134.12	134.44	134.44	134.72	134.12	396
October 01, 2025	131.62	133.08	133.08	133.16	131.56	1,952
September 30, 2025	131.4	132.06	132.06	132.06	131.2	3,948
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

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