UBS Core MSCI EMU UCITS ETF (ETR:UIM4)
Germany · Delayed Price · Currency is EUR 212.65
-1.05 (-0.49%)
Sep 23, 2026, 5:36 PM CET
ETR:UIM4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 214.70 | 214.70 | 212.65 | 212.65 | - | -0.49% | 303 |
| Sep 22, 2026 | 213.40 | 214.75 | 213.35 | 213.70 | 213.70 | 0.21% | 403 |
| Sep 21, 2026 | 212.60 | 213.45 | 212.10 | 213.25 | 213.25 | 1.19% | 830 |
| Sep 18, 2026 | 212.85 | 212.85 | 210.75 | 210.75 | 210.75 | -1.15% | 1,334 |
| Sep 17, 2026 | 212.70 | 213.55 | 212.50 | 213.20 | 213.20 | 0.83% | 1,531 |
| Sep 16, 2026 | 211.30 | 211.80 | 210.75 | 211.45 | 211.45 | 0.69% | 83 |
| Sep 15, 2026 | 209.80 | 210.60 | 208.90 | 210.00 | 210.00 | -0.31% | 350 |
| Sep 14, 2026 | 211.95 | 212.00 | 210.00 | 210.65 | 210.65 | -1.24% | 2,355 |
| Sep 11, 2026 | 212.55 | 213.75 | 212.55 | 213.30 | 213.30 | 0.78% | 547 |
| Sep 10, 2026 | 213.20 | 213.20 | 211.65 | 211.65 | 211.65 | -0.66% | 706 |
| Sep 9, 2026 | 215.05 | 215.05 | 212.35 | 213.05 | 213.05 | -1.48% | 501 |
| Sep 8, 2026 | 215.25 | 216.25 | 214.30 | 216.25 | 216.25 | 0.23% | 1,166 |
| Sep 7, 2026 | 215.60 | 215.75 | 214.95 | 215.75 | 215.75 | 0.28% | 1,122 |
| Sep 4, 2026 | 214.15 | 215.55 | 214.15 | 215.15 | 215.15 | 0.28% | 3,134 |
| Sep 3, 2026 | 214.00 | 214.55 | 213.60 | 214.55 | 214.55 | 0.37% | 965 |
| Sep 2, 2026 | 214.00 | 214.00 | 213.15 | 213.75 | 213.75 | -0.12% | 24 |
| Sep 1, 2026 | 215.65 | 215.65 | 213.75 | 214.00 | 214.00 | -0.77% | 719 |
| Aug 31, 2026 | 217.45 | 217.45 | 215.65 | 215.65 | 215.65 | -0.92% | 570 |
| Aug 28, 2026 | 217.35 | 217.80 | 217.30 | 217.65 | 217.65 | 0.76% | 3 |
| Aug 27, 2026 | 218.10 | 218.10 | 215.75 | 216.00 | 216.00 | -0.69% | 1,050 |
| Aug 26, 2026 | 217.70 | 218.05 | 217.15 | 217.50 | 217.50 | 0.09% | 298 |
| Aug 25, 2026 | 217.65 | 218.10 | 217.25 | 217.30 | 217.30 | 0.30% | 219 |
| Aug 24, 2026 | 216.40 | 217.00 | 216.30 | 216.65 | 216.65 | -0.16% | 30 |
| Aug 21, 2026 | 216.15 | 217.00 | 216.15 | 217.00 | 217.00 | 0.58% | 171 |
| Aug 20, 2026 | 216.55 | 216.55 | 215.65 | 215.75 | 215.75 | -0.28% | 621 |
| Aug 19, 2026 | 217.60 | 217.95 | 216.35 | 216.35 | 216.35 | -0.53% | 135 |
| Aug 18, 2026 | 219.10 | 219.10 | 217.50 | 217.50 | 217.50 | -1.07% | 1,134 |
| Aug 17, 2026 | 220.95 | 221.10 | 219.85 | 219.85 | 219.85 | -0.09% | 68 |
| Aug 14, 2026 | 220.55 | 220.85 | 220.05 | 220.05 | 220.05 | -0.11% | 2,852 |
| Aug 13, 2026 | 220.75 | 220.85 | 220.30 | 220.30 | 220.30 | -0.09% | 267 |
| Aug 12, 2026 | 224.70 | 224.85 | 223.70 | 224.65 | 220.51 | 0.36% | 515 |
| Aug 11, 2026 | 223.70 | 224.50 | 223.10 | 223.85 | 219.72 | 0.29% | 1,505 |
| Aug 10, 2026 | 223.45 | 224.10 | 223.20 | 223.20 | 219.08 | -0.02% | 397 |
| Aug 7, 2026 | 223.05 | 224.15 | 222.95 | 223.25 | 219.13 | 0.20% | 293 |
| Aug 6, 2026 | 222.50 | 223.50 | 222.50 | 222.80 | 218.69 | 0.43% | 223 |
| Aug 5, 2026 | 223.05 | 223.10 | 221.70 | 221.85 | 217.76 | -0.02% | 3,202 |
| Aug 4, 2026 | 221.35 | 222.00 | 220.70 | 221.90 | 217.81 | 0.98% | 526 |
| Aug 3, 2026 | 219.00 | 219.80 | 218.75 | 219.75 | 215.70 | 0.99% | 537 |
| Jul 31, 2026 | 218.90 | 219.95 | 217.40 | 217.60 | 213.59 | 0.07% | 344 |
| Jul 30, 2026 | 214.85 | 217.55 | 214.60 | 217.45 | 213.44 | 1.45% | 339 |
| Jul 29, 2026 | 215.95 | 215.95 | 214.05 | 214.35 | 210.40 | -0.63% | 1,710 |
| Jul 28, 2026 | 216.10 | 216.20 | 214.70 | 215.70 | 211.72 | 0.09% | 1,032 |
| Jul 27, 2026 | 218.25 | 218.80 | 215.50 | 215.50 | 211.52 | -0.35% | 1,484 |
| Jul 24, 2026 | 214.45 | 216.25 | 214.45 | 216.25 | 212.26 | 0.82% | 1,590 |
| Jul 23, 2026 | 216.75 | 216.75 | 214.20 | 214.50 | 210.54 | -1.54% | 2,114 |
| Jul 22, 2026 | 215.95 | 217.85 | 215.75 | 217.85 | 213.83 | 0.58% | 2,107 |
| Jul 21, 2026 | 215.55 | 216.60 | 215.45 | 216.60 | 212.60 | 0.96% | 719 |
| Jul 20, 2026 | 214.30 | 215.50 | 214.10 | 214.55 | 210.59 | - | 6,118 |
| Jul 17, 2026 | 214.25 | 214.55 | 213.45 | 214.55 | 210.59 | -0.79% | 999 |
| Jul 16, 2026 | 216.60 | 216.60 | 214.05 | 216.25 | 212.26 | 0.07% | 2,013 |