UBS MSCI World Socially Responsible UCITS ETF (AMS:UIMM)
Netherlands · Delayed Price · Currency is EUR 160.09
-0.79 (-0.49%)
At close: Feb 27, 2026
AMS:UIMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 160.97 | 160.97 | 160.09 | 160.33 | 160.33 | -0.34% | 964 |
| Feb 26, 2026 | 161.36 | 161.57 | 160.88 | 160.88 | 160.88 | -0.12% | 247 |
| Feb 25, 2026 | 160.41 | 161.25 | 160.41 | 161.08 | 161.08 | 0.81% | 30 |
| Feb 24, 2026 | 158.76 | 160.18 | 158.76 | 159.78 | 159.78 | 0.88% | 1,746 |
| Feb 23, 2026 | 159.83 | 160.26 | 158.39 | 158.39 | 158.39 | -1.31% | 598 |
| Feb 20, 2026 | 160.63 | 160.81 | 160.10 | 160.49 | 160.49 | 0.27% | 822 |
| Feb 19, 2026 | 160.67 | 160.67 | 159.99 | 160.05 | 160.05 | -0.47% | 561 |
| Feb 18, 2026 | 159.42 | 160.47 | 159.42 | 160.80 | 160.80 | 1.12% | 164 |
| Feb 17, 2026 | 159.36 | 159.36 | 157.85 | 159.02 | 159.02 | -0.11% | 1,619 |
| Feb 16, 2026 | 159.51 | 159.82 | 159.05 | 159.19 | 159.19 | -0.18% | 294 |
| Feb 13, 2026 | 158.42 | 159.04 | 158.00 | 159.47 | 159.47 | 0.59% | 228 |
| Feb 12, 2026 | 161.08 | 161.08 | 158.54 | 158.54 | 158.54 | -1.07% | 71 |
| Feb 11, 2026 | 160.25 | 160.25 | 160.25 | 160.26 | 160.26 | -0.17% | 3 |
| Feb 10, 2026 | 159.84 | 160.24 | 159.84 | 160.53 | 160.53 | 0.43% | 17 |
| Feb 9, 2026 | 159.54 | 159.63 | 158.31 | 159.85 | 159.85 | 0.17% | 451 |
| Feb 6, 2026 | 157.19 | 159.58 | 157.19 | 159.58 | 159.05 | 1.23% | 199 |
| Feb 5, 2026 | 159.08 | 159.08 | 157.95 | 157.64 | 157.11 | -0.96% | 3,259 |
| Feb 4, 2026 | 159.23 | 159.60 | 159.23 | 159.17 | 158.64 | -0.50% | 1,616 |
| Feb 3, 2026 | 162.45 | 162.45 | 162.45 | 159.97 | 159.44 | -1.25% | 1 |
| Feb 2, 2026 | 159.22 | 162.00 | 159.22 | 161.99 | 161.45 | 0.87% | 695 |
| Jan 30, 2026 | 159.65 | 160.59 | 159.65 | 160.60 | 160.06 | 0.65% | 153 |
| Jan 29, 2026 | 161.57 | 161.81 | 158.94 | 159.56 | 159.03 | -1.51% | 2,444 |
| Jan 28, 2026 | 162.05 | 162.05 | 161.78 | 162.01 | 161.47 | 0.23% | 223 |
| Jan 27, 2026 | 162.83 | 162.83 | 161.47 | 161.64 | 161.10 | -0.26% | 364 |
| Jan 26, 2026 | 162.33 | 162.33 | 162.04 | 162.06 | 161.52 | -0.66% | 42 |
| Jan 23, 2026 | 163.55 | 163.70 | 162.96 | 163.13 | 162.59 | -0.33% | 294 |
| Jan 22, 2026 | 163.84 | 164.23 | 163.84 | 163.67 | 163.12 | 0.67% | 104 |
| Jan 21, 2026 | 161.10 | 161.10 | 160.49 | 162.58 | 162.04 | 0.50% | 375 |
| Jan 20, 2026 | 161.63 | 161.77 | 160.78 | 161.77 | 161.23 | -0.66% | 338 |
| Jan 19, 2026 | 163.36 | 163.36 | 163.08 | 162.85 | 162.31 | -1.58% | 477 |
| Jan 16, 2026 | 165.62 | 165.62 | 165.62 | 165.47 | 164.92 | -0.36% | 605 |
| Jan 15, 2026 | 164.27 | 165.86 | 164.27 | 166.06 | 165.51 | 1.52% | 605 |
| Jan 14, 2026 | 164.27 | 164.27 | 163.49 | 163.58 | 163.03 | -0.52% | 895 |
| Jan 13, 2026 | 164.44 | 164.58 | 164.40 | 164.44 | 163.89 | 0.01% | 178 |
| Jan 12, 2026 | 163.71 | 164.00 | 163.45 | 164.42 | 163.87 | -0.02% | 915 |
| Jan 9, 2026 | 162.98 | 164.53 | 162.98 | 164.45 | 163.90 | 1.04% | 746 |
| Jan 8, 2026 | 162.30 | 162.75 | 162.30 | 162.75 | 162.21 | -0.28% | 1,949 |
| Jan 7, 2026 | 163.37 | 163.40 | 162.97 | 163.20 | 162.66 | 0.39% | 106 |
| Jan 6, 2026 | 161.85 | 162.75 | 161.73 | 162.57 | 162.03 | 0.20% | 13 |
| Jan 5, 2026 | 160.40 | 162.00 | 160.40 | 162.25 | 161.71 | 1.72% | 260 |
| Jan 2, 2026 | 159.96 | 160.68 | 159.05 | 159.50 | 158.97 | -0.26% | 193 |
| Dec 31, 2025 | 159.99 | 159.99 | 159.99 | 159.91 | 159.38 | -0.36% | 149 |
| Dec 30, 2025 | 160.17 | 160.51 | 160.17 | 160.49 | 159.95 | 0.19% | 149 |
| Dec 29, 2025 | 160.48 | 160.62 | 160.00 | 160.19 | 159.66 | -0.01% | 524 |
| Dec 24, 2025 | 160.33 | 160.33 | 160.05 | 160.20 | 159.67 | -0.04% | 55 |
| Dec 23, 2025 | 160.31 | 160.40 | 160.01 | 160.27 | 159.73 | -0.03% | 294 |
| Dec 22, 2025 | 160.20 | 160.32 | 159.80 | 160.32 | 159.78 | 0.24% | 485 |
| Dec 19, 2025 | 159.34 | 159.36 | 159.34 | 159.93 | 159.40 | 0.25% | 108 |
| Dec 18, 2025 | 157.75 | 159.53 | 157.75 | 159.53 | 159.00 | 0.90% | 588 |
| Dec 17, 2025 | 159.41 | 159.62 | 158.18 | 158.10 | 157.57 | -0.23% | 346 |