UBS MSCI EMU Socially Responsible UCITS ETF (AMS:UIMR)
Netherlands · Delayed Price · Currency is EUR 131.22
-1.32 (-1.00%)
Last updated: Mar 11, 2026, 9:04 AM CET
AMS:UIMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 132.74 | 132.98 | 132.22 | 132.54 | 132.54 | 2.41% | 95 |
| Mar 9, 2026 | 127.96 | 128.48 | 127.96 | 129.42 | 129.42 | -0.93% | 157 |
| Mar 6, 2026 | 132.68 | 132.68 | 129.94 | 130.64 | 130.64 | -1.14% | 137 |
| Mar 5, 2026 | 133.54 | 134.74 | 133.54 | 132.14 | 132.14 | -1.42% | 14 |
| Mar 4, 2026 | 132.60 | 134.02 | 132.50 | 134.04 | 134.04 | 1.64% | 65 |
| Mar 3, 2026 | 135.08 | 135.08 | 131.84 | 131.88 | 131.88 | -3.37% | 76 |
| Mar 2, 2026 | 136.32 | 136.88 | 136.06 | 136.48 | 136.48 | -2.00% | 135 |
| Feb 27, 2026 | 139.22 | 139.36 | 139.22 | 139.26 | 139.26 | 0.23% | 3 |
| Feb 26, 2026 | 138.26 | 138.88 | 138.26 | 138.94 | 138.94 | 0.19% | 98 |
| Feb 25, 2026 | 138.26 | 138.30 | 138.26 | 138.68 | 138.68 | 0.67% | 17 |
| Feb 24, 2026 | 137.12 | 137.86 | 136.94 | 137.76 | 137.76 | 0.23% | 60 |
| Feb 23, 2026 | 137.82 | 137.96 | 137.80 | 137.44 | 137.44 | -0.42% | 19 |
| Feb 20, 2026 | 136.78 | 138.38 | 136.78 | 138.02 | 138.02 | 1.35% | 66 |
| Feb 19, 2026 | 136.88 | 136.88 | 136.88 | 136.18 | 136.18 | -0.42% | - |
| Feb 18, 2026 | 135.62 | 135.80 | 135.62 | 136.76 | 136.76 | 0.96% | 24 |
| Feb 17, 2026 | 134.72 | 134.72 | 134.40 | 135.46 | 135.46 | 0.52% | 4 |
| Feb 16, 2026 | 135.72 | 135.72 | 135.00 | 134.76 | 134.76 | -0.47% | 65 |
| Feb 13, 2026 | 135.84 | 135.84 | 134.98 | 135.40 | 135.40 | -0.21% | 336 |
| Feb 12, 2026 | 137.50 | 137.56 | 136.00 | 135.68 | 135.68 | -0.19% | 54 |
| Feb 11, 2026 | 136.64 | 136.64 | 136.00 | 135.94 | 135.94 | -0.53% | 26 |
| Feb 10, 2026 | 136.88 | 136.88 | 136.56 | 136.66 | 136.66 | -0.10% | 181 |
| Feb 9, 2026 | 136.34 | 136.34 | 135.90 | 136.80 | 136.80 | 0.66% | 62 |
| Feb 6, 2026 | 134.48 | 135.66 | 134.48 | 135.90 | 135.74 | 0.55% | 477 |
| Feb 5, 2026 | 136.04 | 136.34 | 136.04 | 135.16 | 135.00 | -0.35% | 75 |
| Feb 4, 2026 | 135.52 | 136.00 | 135.52 | 135.64 | 135.48 | 0.34% | 53 |
| Feb 3, 2026 | 136.68 | 136.68 | 136.00 | 135.18 | 135.02 | -0.54% | 52 |
| Feb 2, 2026 | 133.86 | 136.00 | 133.86 | 135.92 | 135.76 | 1.27% | 870 |
| Jan 30, 2026 | 133.76 | 134.42 | 133.76 | 134.22 | 134.06 | 0.68% | 12 |
| Jan 29, 2026 | 134.80 | 135.06 | 133.84 | 133.32 | 133.16 | -0.95% | 143 |
| Jan 28, 2026 | 135.40 | 135.40 | 134.60 | 134.60 | 134.44 | -0.44% | 1,568 |
| Jan 27, 2026 | 135.16 | 135.20 | 135.16 | 135.20 | 135.04 | 0.25% | 361 |
| Jan 26, 2026 | 134.64 | 135.08 | 133.94 | 134.86 | 134.70 | 0.36% | 116 |
| Jan 23, 2026 | 134.50 | 134.50 | 134.22 | 134.38 | 134.22 | -0.61% | 1 |
| Jan 22, 2026 | 135.06 | 135.50 | 135.06 | 135.20 | 135.04 | 1.18% | 54 |
| Jan 21, 2026 | 133.64 | 133.64 | 132.64 | 133.62 | 133.46 | -0.48% | 43 |
| Jan 20, 2026 | 134.12 | 134.12 | 133.34 | 134.26 | 134.10 | -0.56% | 192 |
| Jan 19, 2026 | 135.02 | 135.52 | 134.90 | 135.02 | 134.86 | -1.63% | 52 |
| Jan 16, 2026 | 138.00 | 138.00 | 137.30 | 137.26 | 137.09 | -0.72% | 25 |
| Jan 15, 2026 | 137.84 | 138.00 | 137.60 | 138.26 | 138.09 | 0.86% | 867 |
| Jan 14, 2026 | 137.74 | 137.74 | 137.26 | 137.08 | 136.91 | -0.15% | 18 |
| Jan 13, 2026 | 137.68 | 137.68 | 137.44 | 137.28 | 137.11 | -0.15% | 7 |
| Jan 12, 2026 | 137.12 | 137.12 | 136.54 | 137.48 | 137.31 | 0.15% | 31 |
| Jan 9, 2026 | 136.30 | 137.10 | 136.30 | 137.28 | 137.11 | 0.85% | 161 |
| Jan 8, 2026 | 136.70 | 136.70 | 136.20 | 136.12 | 135.95 | -0.58% | 202 |
| Jan 7, 2026 | 137.36 | 137.38 | 137.00 | 136.92 | 136.75 | -0.28% | 179 |
| Jan 6, 2026 | 137.02 | 137.04 | 136.48 | 137.30 | 137.13 | 0.09% | 17 |
| Jan 5, 2026 | 136.58 | 136.90 | 136.02 | 137.18 | 137.01 | 1.02% | 1,562 |
| Jan 2, 2026 | 135.48 | 136.40 | 135.48 | 135.80 | 135.64 | 0.40% | 413 |
| Dec 31, 2025 | 135.26 | 135.26 | 135.26 | 135.26 | 135.10 | -0.41% | 246 |
| Dec 30, 2025 | 134.76 | 135.88 | 134.76 | 135.82 | 135.66 | 0.62% | 246 |