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
February 20, 2026	136.96	138.14	138.14	138.14	136.72	3,604
February 19, 2026	136.56	136.4	136.4	137.08	136.32	745
February 18, 2026	135.74	136.58	136.58	136.58	135.7	965
February 17, 2026	134.68	135.5	135.5	135.58	134.24	1,056
February 16, 2026	135.72	134.64	134.64	135.72	134.64	472
February 13, 2026	135.28	135.24	135.24	135.72	134.96	1,814
February 12, 2026	137.54	136.06	137.02	137.58	135.8	6,103
February 11, 2026	136.62	135.8	135.8	136.62	135.8	3,623
February 10, 2026	136.44	136.58	136.58	136.98	136.34	366
February 09, 2026	135.48	135.94	135.94	136.42	135.48	503
February 06, 2026	134.94	135.82	135.66	135.82	134.14	361
February 05, 2026	135.12	134.7	134.54	136.36	134.7	1,512
February 04, 2026	134.56	135.64	135.48	136.1	134.56	2,108
February 03, 2026	136.72	135.32	135.18	137.06	134.9	7,378
February 02, 2026	132.82	136.4	136.4	136.4	132.82	2,776
January 30, 2026	133.3	134.62	134.62	134.74	133.3	1,464
January 29, 2026	134.64	134.72	134.72	135.02	134.5	5,364
January 28, 2026	135.44	134.78	134.78	135.54	134.72	3,737
January 27, 2026	135.4	135.24	135.52	135.58	135.22	342
January 26, 2026	134.12	134.3	134.3	134.68	134.02	4,196
January 23, 2026	134.66	134.52	134.52	134.68	134.08	3,916
January 22, 2026	135.16	135.04	135.04	135.44	134.72	7,069
January 21, 2026	133.88	133.38	133.38	133.9	132.76	2,828
January 20, 2026	134.14	134.24	134.24	134.24	133.22	4,260
January 19, 2026	135.34	135.04	135.04	135.34	135.04	652
January 16, 2026	137.88	137.46	137.46	137.88	137.24	621
January 15, 2026	137.92	138.18	138.26	138.34	137.66	4,619
January 14, 2026	137	136.96	136.96	137.96	136.96	934
January 13, 2026	137.72	137.38	137.54	137.9	137.04	1,701
January 12, 2026	136.78	137.08	137.08	137.1	136.64	2,439
January 09, 2026	136.26	137.6	137.6	137.6	136.26	2,031
January 08, 2026	136.16	136.3	136.3	136.68	136.08	1,708
January 07, 2026	136.9	136.96	136.96	137.66	136.88	1,210
January 06, 2026	136.96	137.36	137.36	137.36	136.08	2,045
January 05, 2026	135.94	135.84	135.84	136.68	135.84	17,986
January 02, 2026	135.54	135.86	136.28	136.56	135.54	2,451
December 30, 2025	134.66	135.56	135.56	135.56	134.66	463
December 29, 2025	134.78	134.94	135.18	135.22	134.5	1,160
December 23, 2025	134.36	134.2	134.2	134.72	134.2	400
December 22, 2025	134.38	134.42	134.42	134.82	134.38	899
December 19, 2025	133.84	134.48	134.48	134.74	133.84	501
December 18, 2025	132.68	134.04	134.04	134.04	132.68	1,037
December 17, 2025	133.7	133.56	133.56	134.06	133.56	997
December 16, 2025	133.26	133.84	133.84	134.58	133.26	1,400
December 15, 2025	133.28	134	134	134.28	133.28	3,365
December 12, 2025	133.78	134.24	134.24	134.7	133.78	94
December 11, 2025	132.78	133.78	133.34	134.04	132.78	619
December 10, 2025	132.5	132.84	132.84	133.02	132.5	2,589
December 09, 2025	133.06	133.12	133.12	133.78	133.02	2,495
December 08, 2025	133.2	133.62	133.62	133.72	133.2	477
December 05, 2025	133.34	133.84	133.84	134.24	133.34	836
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

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