UBS Factor MSCI EMU Low Volatility UCITS ETF EUR dis - UIMY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.61	17.66	17.66	17.66	17.59	3,838
January 13, 2026	17.66	17.53	17.53	17.66	17.53	3,838
January 12, 2026	17.64	17.65	17.65	17.65	17.62	3,838
January 09, 2026	17.63	17.68	17.68	17.68	17.53	3,838
January 08, 2026	17.55	17.66	17.66	17.66	17.55	1,744
January 07, 2026	17.58	17.58	17.58	17.59	17.56	1,744
January 06, 2026	17.53	17.58	17.58	17.6	17.53	30
January 05, 2026	17.5	17.57	17.57	17.57	17.44	817
January 02, 2026	17.48	17.5	17.5	17.51	17.48	1,726
December 30, 2025	17.44	17.51	17.51	17.54	17.44	3,156
December 29, 2025	17.45	17.45	17.45	17.45	17.42	1
December 23, 2025	17.4	17.41	17.41	17.41	17.39	49
December 22, 2025	17.36	17.41	17.41	17.41	17.32	49
December 19, 2025	17.37	17.44	17.44	17.44	17.35	49
December 18, 2025	17.29	17.38	17.38	17.38	17.29	25
December 17, 2025	17.26	17.31	17.31	17.31	17.23	1,734
December 16, 2025	17.29	17.24	17.24	17.3	17.24	107
December 15, 2025	17.19	17.27	17.27	17.27	17.19	107
December 12, 2025	17.13	17.15	17.15	17.16	17.13	107
December 11, 2025	17.06	17.14	17.14	17.16	17.04	2,571
December 10, 2025	17.11	17.12	17.12	17.13	17.1	4
December 09, 2025	17.2	17.2	17.2	17.21	17.2	1
December 08, 2025	17.17	17.17	17.17	17.22	17.17	1
December 05, 2025	17.25	17.23	17.23	17.27	17.23	1
December 04, 2025	17.27	17.26	17.26	17.3	17.26	1
December 03, 2025	17.3	17.28	17.28	17.31	17.28	21
December 02, 2025	17.38	17.33	17.33	17.43	17.33	21
December 01, 2025	17.39	17.38	17.38	17.39	17.37	4
November 28, 2025	17.41	17.43	17.43	17.43	17.41	4
November 27, 2025	17.39	17.41	17.41	17.41	17.39	4
November 26, 2025	17.28	17.39	17.39	17.39	17.28	4
November 25, 2025	17.18	17.29	17.29	17.29	17.18	4
November 24, 2025	17.21	17.15	17.15	17.21	17.15	4
November 21, 2025	17.03	17.18	17.18	17.18	17.03	113
November 20, 2025	17.11	17.09	17.09	17.11	17.09	25
November 19, 2025	17.08	17.04	17.04	17.09	17.04	25
November 18, 2025	17.13	17.09	17.09	17.14	17.09	25
November 17, 2025	17.36	17.3	17.3	17.36	17.26	5
November 14, 2025	17.43	17.38	17.38	17.43	17.26	5
November 13, 2025	17.56	17.49	17.49	17.56	17.49	5
November 12, 2025	17.45	17.54	17.54	17.54	17.45	1
November 11, 2025	17.31	17.42	17.42	17.42	17.31	1
November 10, 2025	17.27	17.3	17.3	17.31	17.27	2
November 07, 2025	17.26	17.21	17.21	17.26	17.14	2
November 06, 2025	17.31	17.22	17.22	17.31	17.22	2
November 05, 2025	17.3	17.38	17.38	17.38	17.3	637
November 04, 2025	17.13	17.33	17.33	17.33	17.13	115
November 03, 2025	17.27	17.28	17.28	17.32	17.27	2,206
October 31, 2025	17.39	17.28	17.28	17.39	17.28	2,206
October 30, 2025	17.41	17.39	17.39	17.41	17.33	2,206
October 29, 2025	17.47	17.4	17.4	17.48	17.37	6
October 28, 2025	17.55	17.54	17.54	17.55	17.5	3
October 27, 2025	17.56	17.57	17.57	17.57	17.54	3
October 24, 2025	17.58	17.6	17.6	17.6	17.5	3
October 23, 2025	17.53	17.58	17.58	17.58	17.53	3
October 22, 2025	17.57	17.58	17.58	17.58	17.54	369
October 21, 2025	17.55	17.55	17.55	17.55	17.55	369
October 20, 2025	17.43	17.55	17.55	17.55	17.43	83
October 17, 2025	17.32	17.47	17.47	17.47	17.28	451
October 16, 2025	17.34	17.44	17.44	17.44	17.34	126

UBS Factor MSCI EMU Low Volatility UCITS ETF EUR dis (UIMY.DE) XETRA