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
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
October 15, 2025	17.37	17.33	17.33	17.37	17.33	126
October 14, 2025	17.2	17.28	17.28	17.28	17.2	2
October 13, 2025	17.26	17.25	17.25	17.29	17.24	2
October 10, 2025	17.32	17.23	17.23	17.36	17.23	69
October 09, 2025	17.28	17.29	17.29	17.32	17.28	145
October 08, 2025	17.2	17.27	17.27	17.27	17.2	145
October 07, 2025	17.18	17.15	17.15	17.18	17.13	156
October 06, 2025	17.14	17.16	17.16	17.16	17.14	22,581
October 03, 2025	17.25	17.19	17.19	17.25	17.19	22,581
October 02, 2025	17.18	17.22	17.22	17.22	17.15	22,581
October 01, 2025	17.12	17.17	17.17	17.17	17.12	556
September 30, 2025	17	17.07	17.07	17.07	17	20,001
September 29, 2025	17.03	17.06	17.06	17.07	16.99	20,001
September 26, 2025	16.94	17.05	17.05	17.05	16.94	0
September 25, 2025	16.88	16.94	16.94	16.94	16.88	29
September 24, 2025	16.99	16.95	16.95	16.99	16.95	698
September 23, 2025	17.01	16.87	16.87	17.02	16.87	556
September 22, 2025	16.98	16.98	16.98	17.01	16.98	56
September 19, 2025	17.01	16.93	16.93	17.02	16.93	1,062
September 18, 2025	17.03	16.94	16.94	17.03	16.94	556
September 17, 2025	17.03	16.98	16.98	17.03	16.98	556
September 16, 2025	17.18	16.98	16.98	17.18	16.98	862
September 15, 2025	17.28	17.19	17.19	17.3	17.19	806
September 12, 2025	17.24	17.15	17.15	17.26	17.15	780

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