UBS Factor MSCI EMU Quality Screened UCITS ETF (AMS:UIM2)
Netherlands · Delayed Price · Currency is EUR 26.66
+0.04 (0.13%)
At close: Jan 12, 2026
AMS:UIM2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 26.67 | 26.71 | 26.67 | 26.71 | 26.71 | 0.87% | 750 |
| Jan 14, 2026 | 26.64 | 26.64 | 26.52 | 26.48 | 26.48 | -0.36% | 1,508 |
| Jan 13, 2026 | 26.73 | 26.73 | 26.73 | 26.58 | 26.58 | -0.32% | 1 |
| Jan 12, 2026 | 26.66 | 26.66 | 26.63 | 26.66 | 26.66 | 0.13% | 1 |
| Jan 9, 2026 | 26.37 | 26.51 | 26.37 | 26.63 | 26.63 | 1.35% | 53 |
| Jan 8, 2026 | 26.35 | 26.35 | 26.35 | 26.27 | 26.27 | -0.55% | 33 |
| Jan 7, 2026 | 26.47 | 26.47 | 26.47 | 26.42 | 26.42 | -0.21% | 33 |
| Jan 6, 2026 | 26.40 | 26.40 | 26.40 | 26.47 | 26.47 | 0.08% | 33 |
| Jan 5, 2026 | 26.26 | 26.26 | 26.20 | 26.45 | 26.45 | 1.32% | 34 |
| Jan 2, 2026 | 26.05 | 26.21 | 26.05 | 26.11 | 26.11 | 0.27% | 2,036 |
| Dec 31, 2025 | 26.03 | 26.03 | 26.03 | 26.04 | 26.04 | -0.33% | 200 |
| Dec 30, 2025 | 25.92 | 25.92 | 25.90 | 26.12 | 26.12 | 0.60% | 200 |
| Dec 29, 2025 | 25.87 | 25.90 | 25.87 | 25.97 | 25.97 | 0.54% | 220 |
| Dec 24, 2025 | 25.86 | 25.86 | 25.86 | 25.83 | 25.83 | -0.21% | - |
| Dec 23, 2025 | 25.92 | 25.92 | 25.92 | 25.88 | 25.88 | -0.17% | 580 |
| Dec 22, 2025 | 25.90 | 25.90 | 25.84 | 25.93 | 25.93 | -0.08% | 580 |
| Dec 19, 2025 | 25.82 | 25.82 | 25.82 | 25.95 | 25.95 | 0.27% | - |
| Dec 18, 2025 | 25.58 | 25.58 | 25.58 | 25.88 | 25.88 | 0.98% | - |
| Dec 17, 2025 | 25.80 | 25.80 | 25.80 | 25.63 | 25.63 | -0.66% | - |
| Dec 16, 2025 | 25.75 | 25.75 | 25.75 | 25.80 | 25.80 | -0.23% | - |
| Dec 15, 2025 | 25.70 | 25.70 | 25.70 | 25.86 | 25.86 | 0.66% | - |
| Dec 12, 2025 | 25.80 | 25.80 | 25.80 | 25.69 | 25.69 | -0.27% | - |
| Dec 11, 2025 | 25.64 | 25.64 | 25.64 | 25.76 | 25.76 | 0.27% | - |
| Dec 10, 2025 | 25.73 | 25.73 | 25.68 | 25.69 | 25.69 | -0.41% | 22 |
| Dec 9, 2025 | 25.78 | 25.78 | 25.78 | 25.79 | 25.79 | -0.10% | 110 |
| Dec 8, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.41% | 110 |
| Dec 5, 2025 | 25.90 | 25.90 | 25.90 | 25.92 | 25.92 | 0.02% | 4 |
| Dec 4, 2025 | 25.90 | 25.94 | 25.90 | 25.92 | 25.92 | 0.45% | 4 |
| Dec 3, 2025 | 25.81 | 25.81 | 25.81 | 25.80 | 25.80 | 0.41% | 81 |
| Dec 2, 2025 | 25.73 | 25.78 | 25.73 | 25.70 | 25.70 | -0.31% | 81 |
| Dec 1, 2025 | 25.73 | 25.73 | 25.73 | 25.78 | 25.78 | -0.04% | 1,460 |
| Nov 28, 2025 | 25.74 | 25.74 | 25.74 | 25.79 | 25.79 | 0.14% | 1,460 |
| Nov 27, 2025 | 25.69 | 25.69 | 25.69 | 25.75 | 25.75 | 0.12% | 1,460 |
| Nov 26, 2025 | 25.58 | 25.58 | 25.58 | 25.72 | 25.72 | 1.10% | 1,460 |
| Nov 25, 2025 | 25.30 | 25.30 | 25.30 | 25.44 | 25.44 | 0.43% | 1,460 |
| Nov 24, 2025 | 25.37 | 25.37 | 25.30 | 25.33 | 25.33 | 0.60% | 1,460 |
| Nov 21, 2025 | 25.02 | 25.02 | 25.02 | 25.18 | 25.18 | -0.65% | - |
| Nov 20, 2025 | 25.52 | 25.52 | 25.52 | 25.35 | 25.35 | 0.12% | - |
| Nov 19, 2025 | 25.11 | 25.20 | 25.11 | 25.32 | 25.32 | 0.76% | 420 |
| Nov 18, 2025 | 25.21 | 25.21 | 25.20 | 25.13 | 25.13 | -1.62% | 250 |
| Nov 17, 2025 | 25.80 | 25.80 | 25.80 | 25.54 | 25.54 | -1.03% | 3,530 |
| Nov 14, 2025 | 25.86 | 25.86 | 25.86 | 25.81 | 25.81 | -0.79% | 3,530 |
| Nov 13, 2025 | 26.35 | 26.35 | 26.35 | 26.01 | 26.01 | -0.71% | 3,530 |
| Nov 12, 2025 | 26.18 | 26.20 | 26.18 | 26.20 | 26.20 | 0.29% | 3,530 |
| Nov 11, 2025 | 25.90 | 25.90 | 25.90 | 26.12 | 26.12 | 1.02% | - |
| Nov 10, 2025 | 25.93 | 25.93 | 25.93 | 25.86 | 25.86 | 1.15% | 2 |
| Nov 7, 2025 | 25.88 | 25.88 | 25.88 | 25.56 | 25.56 | -0.64% | 2 |
| Nov 6, 2025 | 26.05 | 26.05 | 26.02 | 25.73 | 25.73 | -1.98% | 2 |
| Nov 5, 2025 | 25.94 | 25.94 | 25.94 | 26.25 | 26.25 | 0.38% | - |
| Nov 4, 2025 | 25.92 | 25.92 | 25.92 | 26.15 | 26.15 | -0.21% | - |