UBS MSCI Japan UCITS ETF (AMS:UIM5)
Netherlands · Delayed Price · Currency is EUR 52.21
+0.46 (0.89%)
Last updated: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.81 | 51.81 | 51.16 | 51.16 | - | -1.03% | 565 |
| Jul 31, 2025 | 52.21 | 52.21 | 51.69 | 51.69 | - | 0.76% | 564 |
| Jul 30, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | - | - | 1,408 |
| Jul 29, 2025 | 51.42 | 51.42 | 51.30 | 51.30 | - | 0.22% | 1,407 |
| Jul 28, 2025 | 51.22 | 51.25 | 51.18 | 51.19 | - | -2.72% | 2,215 |
| Jul 25, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | - | - | 40 |
| Jul 24, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | - | - | 39 |
| Jul 23, 2025 | 52.26 | 52.84 | 52.26 | 52.62 | - | 6.04% | 38 |
| Jul 22, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | - | - | 2,086 |
| Jul 21, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | - | - | 2,085 |
| Jul 18, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | - | - | 2,084 |
| Jul 17, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | - | - | 2,083 |
| Jul 16, 2025 | 49.80 | 50.00 | 49.62 | 49.62 | - | -0.63% | 2,082 |
| Jul 15, 2025 | 50.15 | 50.16 | 49.93 | 49.93 | - | -0.34% | 6,596 |
| Jul 14, 2025 | 50.05 | 50.10 | 50.05 | 50.10 | - | 0.28% | 300 |
| Jul 11, 2025 | 49.93 | 49.96 | 49.93 | 49.96 | - | -0.86% | 40 |
| Jul 10, 2025 | 50.06 | 50.40 | 50.06 | 50.40 | - | -0.03% | 41 |
| Jul 9, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | - | - | 377 |
| Jul 8, 2025 | 50.35 | 50.41 | 50.35 | 50.41 | - | -1.73% | 376 |
| Jul 7, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | - | - | 833 |
| Jul 4, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | - | - | 831 |
| Jul 3, 2025 | 51.17 | 51.30 | 51.17 | 51.30 | - | -1.24% | 830 |
| Jul 2, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | - | - | 502 |
| Jul 1, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | - | - | 501 |
| Jun 30, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | - | - | 500 |
| Jun 27, 2025 | 51.83 | 51.94 | 51.83 | 51.94 | - | 2.01% | 499 |
| Jun 26, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | - | - | 572 |
| Jun 25, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | - | - | 195 |
| Jun 24, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | - | - | 194 |
| Jun 23, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | - | - | 193 |
| Jun 20, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | - | - | 191 |
| Jun 19, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | - | - | 190 |
| Jun 18, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | - | - | 189 |
| Jun 17, 2025 | 51.03 | 51.03 | 50.92 | 50.92 | - | -0.78% | 188 |
| Jun 16, 2025 | 51.16 | 51.32 | 51.16 | 51.32 | - | 0.25% | 2,225 |
| Jun 13, 2025 | 51.07 | 51.19 | 51.07 | 51.19 | - | -0.34% | 1,128 |
| Jun 12, 2025 | 51.40 | 51.40 | 51.37 | 51.37 | - | -1.15% | 188 |
| Jun 11, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | - | - | 378 |
| Jun 10, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | - | - | 377 |
| Jun 9, 2025 | 52.03 | 52.03 | 51.96 | 51.96 | - | 0.92% | 376 |
| Jun 6, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | - | - | 1,733 |
| Jun 5, 2025 | 51.51 | 51.62 | 51.27 | 51.49 | - | -0.95% | 1,732 |
| Jun 4, 2025 | 52.12 | 52.12 | 51.98 | 51.98 | - | -0.58% | 170 |
| Jun 3, 2025 | 52.11 | 52.29 | 52.11 | 52.29 | - | 0.13% | 376 |
| Jun 2, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | - | - | 9,220 |
| May 30, 2025 | 52.73 | 52.75 | 52.22 | 52.22 | - | 0.07% | 9,219 |
| May 29, 2025 | 52.52 | 52.52 | 52.10 | 52.18 | - | 0.22% | 2,545 |
| May 28, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | - | - | 42 |
| May 27, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | - | - | 41 |
| May 26, 2025 | 52.03 | 52.07 | 52.03 | 52.07 | - | 1.22% | 40 |