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
February 20, 2026	18.75	18.86	18.86	18.86	18.75	45
February 19, 2026	18.75	18.75	18.75	18.79	18.69	11
February 18, 2026	18.8	18.75	18.75	18.83	18.75	67
February 17, 2026	18.69	18.76	18.76	18.8	18.69	67
February 16, 2026	18.61	18.67	18.67	18.69	18.61	67
February 13, 2026	18.6	18.63	18.63	18.63	18.56	67
February 12, 2026	18.6	18.62	18.62	18.62	18.48	1
February 11, 2026	18.46	18.49	18.49	18.49	18.46	74
February 10, 2026	18.33	18.35	18.35	18.37	18.33	74
February 09, 2026	18.28	18.34	18.34	18.34	18.26	627
February 06, 2026	18.19	18.28	18.28	18.28	18.19	24
February 05, 2026	18.17	18.2	18.2	18.2	18.13	24
February 04, 2026	17.99	18.23	18.23	18.24	17.99	23
February 03, 2026	17.85	17.92	17.92	17.92	17.85	31
February 02, 2026	17.75	17.82	17.82	17.88	17.75	3
January 30, 2026	17.6	17.7	17.7	17.7	17.6	2
January 29, 2026	17.55	17.6	17.6	17.68	17.55	47
January 28, 2026	17.45	17.56	17.56	17.56	17.41	5
January 27, 2026	17.5	17.54	17.54	17.54	17.5	5
January 26, 2026	17.52	17.5	17.5	17.52	17.46	5
January 23, 2026	17.47	17.45	17.45	17.47	17.42	527
January 22, 2026	17.57	17.54	17.54	17.62	17.53	2
January 21, 2026	17.43	17.38	17.38	17.43	17.38	26
January 20, 2026	17.51	17.47	17.47	17.51	17.43	26
January 19, 2026	17.57	17.61	17.61	17.61	17.57	2,669
January 16, 2026	17.73	17.7	17.7	17.73	17.67	2,669
January 15, 2026	17.65	17.72	17.72	17.72	17.65	87
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

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