UBS MSCI World Socially Responsible UCITS ETF (AMS:UIMM)
Netherlands · Delayed Price · Currency is EUR 153.66
+0.44 (0.29%)
At close: Sep 15, 2025
AMS:UIMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 152.08 | 152.45 | 152.04 | 152.45 | - | 0.30% | 88 |
| Sep 16, 2025 | 153.50 | 153.50 | 151.99 | 151.99 | - | -1.09% | 130 |
| Sep 15, 2025 | 153.64 | 153.76 | 153.64 | 153.66 | - | 0.29% | 61 |
| Sep 12, 2025 | 152.99 | 153.49 | 152.99 | 153.22 | - | 0.27% | 176 |
| Sep 11, 2025 | 151.77 | 152.80 | 151.43 | 152.80 | - | 0.79% | 307 |
| Sep 10, 2025 | 152.07 | 152.07 | 151.54 | 151.60 | - | 0.04% | 206 |
| Sep 9, 2025 | 151.96 | 151.96 | 151.34 | 151.54 | - | -0.14% | 64 |
| Sep 8, 2025 | 151.74 | 152.02 | 151.68 | 151.76 | - | 0.55% | 97 |
| Sep 5, 2025 | 151.77 | 151.92 | 150.93 | 150.93 | - | -0.49% | 100 |
| Sep 4, 2025 | 151.46 | 151.68 | 150.97 | 151.68 | - | 0.74% | 1,445 |
| Sep 3, 2025 | 150.77 | 150.93 | 150.57 | 150.57 | - | 0.25% | 3 |
| Sep 2, 2025 | 151.55 | 151.71 | 150.19 | 150.19 | - | -1.10% | 1,377 |
| Sep 1, 2025 | 151.44 | 151.86 | 151.44 | 151.86 | - | -0.54% | 551 |
| Aug 29, 2025 | 152.69 | 152.69 | 152.69 | 152.69 | - | - | 301 |
| Aug 28, 2025 | 153.77 | 153.77 | 152.69 | 152.69 | - | -0.66% | 300 |
| Aug 27, 2025 | 153.35 | 153.70 | 153.34 | 153.70 | - | 0.85% | 1,047 |
| Aug 26, 2025 | 152.89 | 152.89 | 152.41 | 152.41 | - | -0.31% | 55 |
| Aug 25, 2025 | 152.95 | 152.97 | 152.73 | 152.88 | - | 0.53% | 67 |
| Aug 22, 2025 | 152.07 | 152.07 | 152.07 | 152.07 | - | - | 15 |
| Aug 21, 2025 | 152.00 | 152.07 | 151.89 | 152.07 | - | 0.09% | 14 |
| Aug 20, 2025 | 152.11 | 152.50 | 151.34 | 151.94 | - | -0.41% | 590 |
| Aug 19, 2025 | 151.94 | 152.57 | 151.94 | 152.57 | - | 0.15% | 188 |
| Aug 18, 2025 | 152.11 | 152.34 | 151.90 | 152.34 | - | 0.40% | 1,675 |
| Aug 15, 2025 | 152.36 | 152.36 | 151.73 | 151.73 | - | -0.44% | 242 |
| Aug 14, 2025 | 152.64 | 152.97 | 152.40 | 152.40 | - | 0.16% | 949 |
| Aug 13, 2025 | 151.89 | 152.15 | 151.89 | 152.15 | - | 0.61% | 2 |
| Aug 12, 2025 | 151.44 | 151.44 | 151.23 | 151.23 | - | -0.28% | 103 |
| Aug 11, 2025 | 151.28 | 151.66 | 151.11 | 151.66 | - | 0.55% | 222 |
| Aug 8, 2025 | 150.52 | 150.83 | 150.52 | 150.83 | - | 0.51% | 104 |
| Aug 7, 2025 | 150.06 | 150.06 | 150.06 | 150.06 | - | - | 531 |
| Aug 6, 2025 | 151.00 | 151.00 | 149.93 | 150.06 | - | -0.31% | 530 |
| Aug 5, 2025 | 151.99 | 152.03 | 150.52 | 150.52 | - | -0.30% | 1,710 |
| Aug 4, 2025 | 149.81 | 150.98 | 149.81 | 150.98 | - | 1.15% | 382 |
| Aug 1, 2025 | 152.01 | 152.01 | 149.17 | 149.27 | - | -2.83% | 501 |
| Jul 31, 2025 | 154.56 | 154.82 | 153.62 | 153.62 | - | -0.22% | 1,037 |
| Jul 30, 2025 | 154.21 | 154.21 | 153.96 | 153.96 | - | 0.35% | 136 |
| Jul 29, 2025 | 154.20 | 154.20 | 153.42 | 153.42 | - | 0.29% | 81 |
| Jul 28, 2025 | 152.73 | 153.03 | 152.73 | 152.98 | - | 0.30% | 161 |
| Jul 25, 2025 | 152.04 | 152.52 | 152.03 | 152.52 | - | 0.29% | 31 |
| Jul 24, 2025 | 152.07 | 152.10 | 152.07 | 152.08 | - | 0.02% | 101 |
| Jul 23, 2025 | 151.85 | 152.24 | 151.85 | 152.05 | - | 0.98% | 63 |
| Jul 22, 2025 | 150.79 | 150.79 | 150.57 | 150.57 | - | -0.54% | 57 |
| Jul 21, 2025 | 151.89 | 151.99 | 151.38 | 151.38 | - | -0.05% | 39 |
| Jul 18, 2025 | 152.38 | 152.38 | 151.46 | 151.46 | - | -0.35% | 287 |
| Jul 17, 2025 | 151.21 | 151.99 | 151.21 | 151.99 | - | 2.26% | 770 |
| Jul 16, 2025 | 149.86 | 150.55 | 148.63 | 148.63 | - | -1.63% | 248 |
| Jul 15, 2025 | 151.11 | 151.32 | 151.01 | 151.10 | - | 0.53% | 169 |
| Jul 14, 2025 | 149.75 | 150.31 | 149.75 | 150.31 | - | 0.14% | 335 |
| Jul 11, 2025 | 150.31 | 150.31 | 150.10 | 150.10 | - | -0.89% | 116 |
| Jul 10, 2025 | 150.10 | 151.45 | 150.10 | 151.45 | - | 0.95% | 281 |