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
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
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

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