UBS MSCI World Socially Responsible UCITS ETF (AMS:UIMM)
Netherlands · Delayed Price · Currency is EUR 161.13
+1.43 (0.90%)
At close: Oct 24, 2025
AMS:UIMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 160.73 | 160.95 | 160.67 | 161.13 | 161.13 | 0.90% | 158 |
| Oct 23, 2025 | 159.58 | 159.70 | 159.06 | 159.70 | 159.70 | 0.04% | 1,267 |
| Oct 22, 2025 | 160.53 | 160.53 | 160.39 | 159.64 | 159.64 | -0.73% | 99 |
| Oct 21, 2025 | 159.85 | 160.01 | 159.80 | 160.82 | 160.82 | 0.70% | 74 |
| Oct 20, 2025 | 158.93 | 158.93 | 158.75 | 159.70 | 159.70 | 1.53% | 1,260 |
| Oct 17, 2025 | 155.43 | 155.95 | 154.82 | 157.30 | 157.30 | -0.59% | 401 |
| Oct 16, 2025 | 158.52 | 158.62 | 158.52 | 158.24 | 158.24 | -0.16% | 87 |
| Oct 15, 2025 | 158.20 | 159.18 | 158.20 | 158.50 | 158.50 | 0.77% | 562 |
| Oct 14, 2025 | 156.68 | 157.29 | 156.65 | 157.29 | 157.29 | -0.30% | 929 |
| Oct 13, 2025 | 157.05 | 157.76 | 157.05 | 157.76 | 157.76 | 0.61% | 1,371 |
| Oct 10, 2025 | 159.63 | 160.00 | 159.10 | 156.80 | 156.80 | -1.92% | 511 |
| Oct 9, 2025 | 159.87 | 159.87 | 159.87 | 159.87 | 159.87 | 0.21% | - |
| Oct 8, 2025 | 158.78 | 159.15 | 158.78 | 159.53 | 159.53 | 0.64% | 13 |
| Oct 7, 2025 | 159.25 | 159.75 | 159.25 | 158.52 | 158.52 | -0.39% | 137 |
| Oct 6, 2025 | 158.54 | 159.45 | 158.44 | 159.14 | 159.14 | 0.87% | 805 |
| Oct 3, 2025 | 157.70 | 157.73 | 157.64 | 157.76 | 157.76 | 0.27% | 179 |
| Oct 2, 2025 | 157.25 | 157.75 | 157.01 | 157.33 | 157.33 | 0.51% | 1,322 |
| Oct 1, 2025 | 154.55 | 156.53 | 154.55 | 156.53 | 156.53 | 0.75% | 616 |
| Sep 30, 2025 | 155.26 | 155.36 | 155.00 | 155.36 | 155.36 | 0.02% | 632 |
| Sep 29, 2025 | 155.22 | 155.76 | 155.22 | 155.33 | 155.33 | 0.50% | 854 |
| Sep 26, 2025 | 154.20 | 154.55 | 153.93 | 154.55 | 154.55 | 0.45% | 47 |
| Sep 25, 2025 | 154.25 | 154.35 | 153.84 | 153.86 | 153.86 | -0.39% | 4 |
| Sep 24, 2025 | 154.23 | 154.71 | 154.23 | 154.46 | 154.46 | -0.17% | 59 |
| Sep 23, 2025 | 154.85 | 155.08 | 154.72 | 154.72 | 154.72 | 0.05% | 397 |
| Sep 22, 2025 | 154.71 | 154.71 | 154.21 | 154.65 | 154.65 | 0.16% | 1,035 |
| Sep 19, 2025 | 153.98 | 154.70 | 153.98 | 154.40 | 154.40 | -0.24% | 563 |
| Sep 18, 2025 | 153.43 | 154.99 | 153.43 | 154.77 | 154.77 | 1.52% | 71 |
| Sep 17, 2025 | 152.08 | 152.45 | 152.04 | 152.45 | 152.45 | 0.30% | 88 |
| Sep 16, 2025 | 153.31 | 153.50 | 152.13 | 151.99 | 151.99 | -1.09% | 130 |
| Sep 15, 2025 | 153.61 | 153.76 | 153.61 | 153.66 | 153.66 | 0.29% | 61 |
| Sep 12, 2025 | 153.11 | 153.49 | 152.99 | 153.22 | 153.22 | 0.27% | 176 |
| Sep 11, 2025 | 151.78 | 152.80 | 151.43 | 152.80 | 152.80 | 0.79% | 307 |
| Sep 10, 2025 | 152.07 | 152.07 | 151.54 | 151.60 | 151.60 | 0.04% | 206 |
| Sep 9, 2025 | 151.83 | 151.96 | 151.34 | 151.54 | 151.54 | -0.14% | 64 |
| Sep 8, 2025 | 151.74 | 152.02 | 151.68 | 151.76 | 151.76 | 0.55% | 97 |
| Sep 5, 2025 | 152.07 | 152.07 | 151.77 | 150.93 | 150.93 | -0.49% | 100 |
| Sep 4, 2025 | 151.27 | 151.68 | 150.97 | 151.68 | 151.68 | 0.74% | 1,445 |
| Sep 3, 2025 | 150.77 | 150.93 | 150.77 | 150.57 | 150.57 | 0.25% | 3 |
| Sep 2, 2025 | 151.61 | 151.71 | 150.92 | 150.19 | 150.19 | -1.10% | 1,377 |
| Sep 1, 2025 | 151.44 | 151.86 | 151.44 | 151.86 | 151.86 | 0.16% | 551 |
| Aug 29, 2025 | 152.91 | 152.91 | 152.91 | 151.61 | 151.61 | -0.71% | - |
| Aug 28, 2025 | 153.55 | 153.77 | 153.23 | 152.69 | 152.69 | -0.66% | 300 |
| Aug 27, 2025 | 153.38 | 153.70 | 153.34 | 153.70 | 153.70 | 0.85% | 1,047 |
| Aug 26, 2025 | 152.84 | 152.89 | 152.84 | 152.41 | 152.41 | -0.31% | 55 |
| Aug 25, 2025 | 152.95 | 152.97 | 152.73 | 152.88 | 152.88 | -0.18% | 67 |
| Aug 22, 2025 | 151.82 | 151.82 | 151.82 | 153.16 | 153.16 | 0.72% | - |
| Aug 21, 2025 | 152.43 | 152.43 | 151.89 | 152.07 | 152.07 | 0.09% | 14 |
| Aug 20, 2025 | 152.22 | 152.50 | 151.34 | 151.94 | 151.94 | -0.41% | 590 |
| Aug 19, 2025 | 152.11 | 152.43 | 151.94 | 152.57 | 152.57 | 0.15% | 188 |
| Aug 18, 2025 | 152.11 | 152.34 | 151.90 | 152.34 | 152.34 | 0.40% | 1,675 |