UBS MSCI Pacific Socially Responsible UCITS ETF USD dis - UIMT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	74.83	74.64	74.64	74.84	74.59	14,424
December 03, 2025	73.64	73.56	73.56	73.78	73.38	3,293
December 02, 2025	73.89	73.64	73.64	74.08	73.64	4,661
December 01, 2025	73.62	74	74	74.01	73.61	4,560
November 28, 2025	74.46	74.38	74.38	74.47	74.22	7,650
November 27, 2025	74.45	74.38	74.38	74.51	74.24	2,455
November 26, 2025	74.15	74.37	74.37	74.37	73.89	3,972
November 25, 2025	72.97	73.35	73.35	73.35	72.34	8,032
November 24, 2025	73.43	73.69	73.69	73.77	72.97	3,355
November 21, 2025	72.47	72.72	72.72	72.86	72.47	2,073
November 20, 2025	72.62	72.18	72.18	73.06	72.18	13,518
November 19, 2025	72.33	72.41	72.41	72.8	72.22	6,514
November 18, 2025	72.59	72.71	72.71	72.72	72.33	5,202
November 17, 2025	74.77	73.82	73.82	74.78	73.82	3,603
November 14, 2025	74.52	74.48	74.48	75.12	74.27	5,618
November 13, 2025	75.43	74.51	74.51	75.43	74.51	5,055
November 12, 2025	75.55	75.88	75.88	75.88	75.55	5,048
November 11, 2025	75.26	75.26	75.26	75.26	75	9,094
November 10, 2025	74.78	74.9	74.9	74.9	74.59	6,293
November 07, 2025	74.61	74.7	74.7	74.84	74.01	6,044
November 06, 2025	74.66	74.15	74.15	74.73	74.15	3,716
November 05, 2025	73.78	74.23	74.23	74.65	73.74	11,653
November 04, 2025	74.29	74.42	74.42	74.7	74.14	10,635
November 03, 2025	74.39	74.43	74.43	74.72	74.36	9,754
October 31, 2025	74.54	74.41	74.41	74.56	74.14	9,246
October 30, 2025	73.8	74.18	74.18	74.19	73.74	12,045
October 29, 2025	73.69	73.66	73.66	73.69	73.29	10,370
October 28, 2025	73.79	74.39	74.39	74.39	73.66	20,437
October 27, 2025	74.58	74.31	74.31	74.58	74.24	3,638
October 24, 2025	73.74	73.99	73.99	73.99	73.59	3,349
October 23, 2025	73.93	73.91	73.91	74.03	73.73	3,283
October 22, 2025	74.22	73.76	73.76	74.25	73.76	3,986
October 21, 2025	74.12	74.37	74.37	74.37	74.12	5,307
October 20, 2025	74.3	74.82	74.82	74.83	74.2	5,238
October 17, 2025	72.54	73.01	73.01	73.28	72.11	48,564
October 16, 2025	73.6	73.52	73.52	73.69	73.5	8,590
October 15, 2025	73.22	73.31	73.31	73.63	73.21	1,522
October 14, 2025	72.34	72.84	72.84	72.94	72.17	11,114
October 13, 2025	72.03	72.77	72.77	72.77	72.03	34,397
October 10, 2025	73.38	71.41	71.41	73.44	71.41	4,185
October 09, 2025	74.31	74.3	74.3	74.54	74.2	5,107
October 08, 2025	74.09	74.08	74.08	74.09	73.84	4,281
October 07, 2025	74.12	74.08	74.08	74.43	74.03	2,791
October 06, 2025	74.63	74.94	74.94	74.98	74.47	6,655
October 03, 2025	73.24	73.67	73.67	73.67	73.24	5,139
October 02, 2025	72.15	72.16	72.16	72.38	72.03	4,652
October 01, 2025	71.64	72.17	72.17	72.39	71.6	6,164
September 30, 2025	72.28	71.97	71.97	72.34	71.86	12,883
September 29, 2025	72.37	72.22	72.22	72.37	71.98	5,542
September 26, 2025	72.21	72.51	72.51	72.51	72.03	5,046
September 25, 2025	72.23	72.27	72.27	72.35	71.98	3,564
September 24, 2025	72.17	72.31	72.31	72.44	72.15	5,274
September 23, 2025	72.55	72.57	72.57	72.64	72.48	2,166
September 22, 2025	72.61	72.53	72.53	72.66	72.37	1,572
September 19, 2025	72.06	72.46	72.46	72.46	71.95	2,397
September 18, 2025	72.94	73.36	73.36	73.45	72.87	17,172
September 17, 2025	72.82	72.9	72.9	73	72.79	2,377
September 16, 2025	73.28	72.77	72.77	73.28	72.7	2,920
September 15, 2025	73.49	73.58	73.58	73.66	73.26	4,917
September 12, 2025	73.45	73.49	73.49	73.49	73.26	3,037

UBS MSCI Pacific Socially Responsible UCITS ETF USD dis (UIMT.DE) XETRA