UBS Core MSCI Europe UCITS ETF (AMS:UIMA)
Netherlands · Delayed Price · Currency is EUR 105.96
-0.39 (-0.37%)
Last updated: Sep 8, 2026, 11:16 AM CET
AMS:UIMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 106.32 | 106.57 | 105.97 | 106.35 | 106.35 | -0.05% | 262 |
| Sep 4, 2026 | 106.10 | 106.51 | 106.10 | 106.40 | 106.40 | 0.12% | 139 |
| Sep 3, 2026 | 105.87 | 106.35 | 105.87 | 106.27 | 106.27 | 0.51% | 171 |
| Sep 2, 2026 | 105.78 | 105.78 | 105.64 | 105.73 | 105.73 | -0.10% | 170 |
| Sep 1, 2026 | 106.50 | 106.50 | 105.79 | 105.84 | 105.84 | -0.57% | 933 |
| Aug 31, 2026 | 107.08 | 107.15 | 106.61 | 106.45 | 106.45 | -0.76% | 1,375 |
| Aug 28, 2026 | 107.31 | 107.31 | 107.12 | 107.26 | 107.26 | 0.59% | 170 |
| Aug 27, 2026 | 107.43 | 107.43 | 106.57 | 106.63 | 106.63 | -0.79% | 42 |
| Aug 26, 2026 | 107.67 | 107.67 | 107.67 | 107.48 | 107.48 | -0.03% | - |
| Aug 25, 2026 | 107.52 | 107.52 | 107.52 | 107.51 | 107.51 | 0.31% | - |
| Aug 24, 2026 | 106.96 | 107.19 | 106.96 | 107.18 | 107.18 | 0.11% | 185 |
| Aug 21, 2026 | 106.58 | 106.58 | 106.58 | 107.06 | 107.06 | 0.45% | - |
| Aug 20, 2026 | 106.66 | 106.66 | 106.50 | 106.58 | 106.58 | -0.09% | 4 |
| Aug 19, 2026 | 106.91 | 106.91 | 106.62 | 106.68 | 106.68 | -0.11% | 128 |
| Aug 18, 2026 | 107.27 | 107.27 | 107.27 | 106.80 | 106.80 | -0.72% | - |
| Aug 17, 2026 | 107.98 | 107.98 | 107.50 | 107.57 | 107.57 | -0.10% | 385 |
| Aug 14, 2026 | 107.96 | 107.96 | 107.73 | 107.68 | 107.68 | -0.15% | 348 |
| Aug 13, 2026 | 108.06 | 108.06 | 108.04 | 107.84 | 107.84 | 0.09% | 4 |
| Aug 12, 2026 | 110.13 | 110.13 | 109.77 | 109.74 | 107.75 | -0.20% | 170 |
| Aug 11, 2026 | 110.05 | 110.05 | 110.05 | 109.96 | 107.96 | -0.02% | 193 |
| Aug 10, 2026 | 109.91 | 110.16 | 109.91 | 109.98 | 107.98 | 0.03% | 193 |
| Aug 7, 2026 | 109.74 | 110.30 | 109.74 | 109.95 | 107.95 | 0.34% | 432 |
| Aug 6, 2026 | 109.73 | 110.05 | 109.73 | 109.58 | 107.59 | 0.22% | 8 |
| Aug 5, 2026 | 109.80 | 109.80 | 109.35 | 109.34 | 107.35 | - | 810 |
| Aug 4, 2026 | 109.15 | 109.38 | 108.91 | 109.34 | 107.35 | 0.81% | 566 |
| Aug 3, 2026 | 108.42 | 108.42 | 108.42 | 108.46 | 106.49 | 0.45% | 6 |
| Jul 31, 2026 | 108.62 | 108.70 | 107.76 | 107.97 | 106.01 | -0.04% | 220 |
| Jul 30, 2026 | 107.22 | 107.34 | 107.22 | 108.01 | 106.05 | 0.74% | 198 |
| Jul 29, 2026 | 107.95 | 107.95 | 107.39 | 107.22 | 105.27 | -0.43% | 31 |
| Jul 28, 2026 | 107.38 | 107.63 | 107.38 | 107.68 | 105.72 | 0.22% | 1 |
| Jul 27, 2026 | 108.16 | 108.32 | 107.50 | 107.44 | 105.49 | 0.13% | 80 |
| Jul 24, 2026 | 106.37 | 106.90 | 106.37 | 107.30 | 105.35 | 1.03% | 1 |
| Jul 23, 2026 | 106.99 | 106.99 | 106.75 | 106.21 | 104.28 | -1.33% | 99 |
| Jul 22, 2026 | 106.67 | 107.74 | 106.67 | 107.64 | 105.68 | 0.68% | 38 |
| Jul 21, 2026 | 106.73 | 106.73 | 106.35 | 106.91 | 104.97 | 0.44% | 173 |
| Jul 20, 2026 | 106.49 | 106.93 | 106.40 | 106.44 | 104.51 | -0.08% | 396 |
| Jul 17, 2026 | 106.35 | 106.35 | 106.20 | 106.53 | 104.59 | -0.31% | 297 |
| Jul 16, 2026 | 106.73 | 106.83 | 106.22 | 106.86 | 104.92 | -0.03% | 2,044 |
| Jul 15, 2026 | 106.87 | 107.00 | 106.87 | 106.89 | 104.95 | 0.11% | 198 |
| Jul 14, 2026 | 106.02 | 106.98 | 106.02 | 106.77 | 104.83 | 0.15% | 99 |
| Jul 13, 2026 | 106.63 | 106.69 | 106.63 | 106.61 | 104.67 | -0.11% | 7 |
| Jul 10, 2026 | 106.73 | 106.77 | 106.73 | 106.73 | 104.79 | 0.04% | 99 |
| Jul 9, 2026 | 106.49 | 106.49 | 106.49 | 106.69 | 104.75 | 0.78% | - |
| Jul 8, 2026 | 106.78 | 106.78 | 105.93 | 105.86 | 103.94 | -1.69% | 2,231 |
| Jul 7, 2026 | 108.03 | 108.38 | 108.03 | 107.68 | 105.72 | -0.37% | 752 |
| Jul 6, 2026 | 108.47 | 108.47 | 108.40 | 108.08 | 106.12 | -0.49% | 4 |
| Jul 3, 2026 | 108.26 | 108.26 | 108.16 | 108.61 | 106.64 | 0.70% | 113 |
| Jul 2, 2026 | 106.18 | 108.11 | 106.18 | 107.85 | 105.89 | 1.36% | 540 |
| Jul 1, 2026 | 106.65 | 106.65 | 106.11 | 106.40 | 104.47 | -0.50% | 2,806 |
| Jun 30, 2026 | 106.66 | 106.80 | 106.66 | 106.94 | 105.00 | 0.91% | 826 |