UBS(Lux)Fund Solutions – MSCI EMU Socially Responsible UCITS ETF(EUR)A-dis (UIMR.DE) XETRA
130.50
-0.56(-0.43%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
130.50
-0.56(-0.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 129.9 | 130.5 | 130.5 | 131.3 | 129.68 | 131 |
| March 12, 2026 | 131.06 | 131.06 | 131.06 | 131.34 | 130.6 | 3,208 |
| March 11, 2026 | 131.3 | 131.46 | 131.46 | 131.56 | 130.94 | 1,339 |
| March 10, 2026 | 132.46 | 132.48 | 132.48 | 133.02 | 131.96 | 1,707 |
| March 09, 2026 | 128.3 | 129.44 | 129.44 | 129.44 | 127.46 | 1,406 |
| March 06, 2026 | 132.64 | 130.82 | 130.82 | 132.64 | 129.64 | 3,273 |
| March 05, 2026 | 132.66 | 133.52 | 133.52 | 134.78 | 132.66 | 2,064 |
| March 04, 2026 | 132.58 | 134.04 | 134.04 | 134.28 | 132.46 | 1,078 |
| March 03, 2026 | 135.62 | 132.7 | 132.7 | 135.62 | 131.76 | 5,196 |
| March 02, 2026 | 136.06 | 136.18 | 136.18 | 136.86 | 135.78 | 3,871 |
| February 27, 2026 | 138.42 | 138.9 | 138.9 | 139.68 | 138.42 | 1,039 |
| February 26, 2026 | 137.92 | 138.9 | 138.9 | 139.14 | 137.92 | 2,110 |
| February 25, 2026 | 137.64 | 138.46 | 138.46 | 138.46 | 137.64 | 707 |
| February 24, 2026 | 137.38 | 138.08 | 138.08 | 138.08 | 136.98 | 503 |
| February 23, 2026 | 137.02 | 137.56 | 137.56 | 138.16 | 137.02 | 1,122 |
| February 20, 2026 | 136.96 | 138.14 | 0 | 138.14 | 136.72 | 3,604 |
| February 19, 2026 | 136.56 | 136.4 | 0 | 137.08 | 136.32 | 745 |
| February 18, 2026 | 135.74 | 136.58 | 0 | 136.58 | 135.7 | 965 |
| February 17, 2026 | 134.68 | 135.5 | 0 | 135.58 | 134.24 | 1,056 |
| February 16, 2026 | 135.72 | 134.64 | 0 | 135.72 | 134.64 | 472 |
| February 13, 2026 | 135.28 | 135.24 | 0 | 135.72 | 134.96 | 1,814 |
| February 12, 2026 | 137.26 | 137.02 | 0 | 137.26 | 136.8 | 6,103 |
| February 11, 2026 | 136.62 | 135.8 | 0 | 136.62 | 135.8 | 3,623 |
| February 10, 2026 | 136.44 | 136.58 | 0 | 136.98 | 136.34 | 366 |
| February 09, 2026 | 135.48 | 135.94 | 0 | 136.42 | 135.48 | 503 |
| February 06, 2026 | 134.94 | 135.82 | 0 | 135.82 | 134.14 | 361 |
| February 05, 2026 | 135.12 | 134.7 | 0 | 136.36 | 134.7 | 1,512 |
| February 04, 2026 | 134.56 | 135.64 | 0 | 136.1 | 134.56 | 2,108 |
| February 03, 2026 | 136.5 | 135.18 | 0 | 137.02 | 135.18 | 7,378 |
| February 02, 2026 | 132.82 | 136.4 | 0 | 136.4 | 132.82 | 2,776 |
| January 30, 2026 | 133.3 | 134.62 | 0 | 134.74 | 133.3 | 1,464 |
| January 29, 2026 | 134.64 | 134.72 | 0 | 135.02 | 134.5 | 5,364 |
| January 28, 2026 | 135.44 | 134.78 | 0 | 135.54 | 134.72 | 3,737 |
| January 27, 2026 | 134.88 | 135.52 | 0 | 135.52 | 134.88 | 342 |
| January 26, 2026 | 134.12 | 134.3 | 0 | 134.68 | 134.02 | 4,196 |
| January 23, 2026 | 134.66 | 134.52 | 0 | 134.68 | 134.08 | 3,916 |
| January 22, 2026 | 134.34 | 135.24 | 0 | 135.24 | 134.34 | 7,089 |
| January 21, 2026 | 133.7 | 133.14 | 0 | 133.92 | 132.58 | 2,828 |
| January 20, 2026 | 134.28 | 133.98 | 0 | 134.82 | 133.24 | 4,260 |
| January 19, 2026 | 135.92 | 135.04 | 0 | 135.92 | 135 | 652 |
| January 16, 2026 | 137.7 | 137.1 | 0 | 137.86 | 137.1 | 621 |
| January 15, 2026 | 137.26 | 138.26 | 0 | 138.26 | 137.26 | 4,619 |
| January 14, 2026 | 137 | 136.96 | 0 | 137.96 | 136.96 | 934 |
| January 13, 2026 | 137.34 | 137.54 | 0 | 137.78 | 137.1 | 1,701 |
| January 12, 2026 | 136.78 | 137.08 | 0 | 137.1 | 136.64 | 2,439 |
| January 09, 2026 | 136.26 | 137.6 | 0 | 137.6 | 136.26 | 2,031 |
| January 08, 2026 | 136.16 | 136.3 | 0 | 136.68 | 136.08 | 1,708 |
| January 07, 2026 | 136.9 | 136.96 | 0 | 137.66 | 136.88 | 1,210 |
| January 06, 2026 | 136.96 | 137.36 | 0 | 137.36 | 136.08 | 2,045 |
| January 05, 2026 | 135.94 | 135.84 | 0 | 136.68 | 135.84 | 17,986 |
| January 02, 2026 | 135.72 | 136.28 | 0 | 136.28 | 135.72 | 2,451 |
| December 30, 2025 | 134.66 | 135.56 | 0 | 135.56 | 134.66 | 463 |
| December 29, 2025 | 134.52 | 135.18 | 0 | 135.18 | 134.4 | 1,160 |
| December 23, 2025 | 134.36 | 134.2 | 0 | 134.72 | 134.2 | 400 |
| December 22, 2025 | 134.38 | 134.42 | 0 | 134.82 | 134.38 | 899 |
| December 19, 2025 | 133.84 | 134.48 | 0 | 134.74 | 133.84 | 501 |
| December 18, 2025 | 132.68 | 134.04 | 0 | 134.04 | 132.68 | 1,037 |
| December 17, 2025 | 133.7 | 133.56 | 0 | 134.06 | 133.56 | 997 |
| December 16, 2025 | 133.26 | 133.84 | 0 | 134.58 | 133.26 | 1,400 |
| December 15, 2025 | 133.28 | 134 | 0 | 134.28 | 133.28 | 3,365 |