Skip to main content
logo
UBS Core MSCI Europe UCITS ETF (ETR:UIMA)
Germany flag Germany · Delayed Price · Currency is EUR
105.22
+0.06 (0.06%)
Sep 23, 2026, 10:38 AM CET

ETR:UIMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026105.66105.66105.22105.22-0.06%897
Sep 22, 2026105.24105.60104.78105.16105.160.11%2,056
Sep 21, 2026104.66105.24104.66105.04105.041.00%1,303
Sep 18, 2026104.94104.94103.92104.00104.00-1.10%3,845
Sep 17, 2026104.80105.26104.58105.16105.160.84%2,742
Sep 16, 2026104.26104.46104.04104.28104.280.48%607
Sep 15, 2026103.70104.06103.24103.78103.78-0.35%5,146
Sep 14, 2026104.44104.56104.04104.14104.14-0.40%1,214
Sep 11, 2026104.26104.90104.26104.56104.560.50%939
Sep 10, 2026104.86104.86104.00104.04104.04-0.69%2,505
Sep 9, 2026105.86105.86104.60104.76104.76-1.43%819
Sep 8, 2026106.18106.36105.80106.28106.28-0.11%3,799
Sep 7, 2026106.30106.52106.06106.40106.400.04%5,582
Sep 4, 2026106.10106.48106.06106.36106.360.04%767
Sep 3, 2026105.90106.36105.72106.32106.320.47%2,092
Sep 2, 2026105.88105.94105.14105.82105.82-0.06%4,671
Sep 1, 2026106.54106.70105.66105.88105.88-0.49%27,796
Aug 31, 2026107.16107.16106.40106.40106.40-0.75%1,739
Aug 28, 2026107.28107.28107.08107.20107.200.47%1,703
Aug 27, 2026107.40107.40106.48106.70106.70-0.71%941
Aug 26, 2026107.68107.84107.46107.46107.46-0.07%779
Aug 25, 2026107.50107.70107.32107.54107.540.39%890
Aug 24, 2026106.98107.28106.90107.12107.12-0.06%1,991
Aug 21, 2026106.54107.18106.54107.18107.180.66%1,375
Aug 20, 2026106.62106.70106.18106.48106.48-0.11%2,341
Aug 19, 2026106.84107.08106.60106.60106.60-0.15%1,469
Aug 18, 2026107.22107.34106.76106.76106.76-0.73%3,576
Aug 17, 2026107.94108.10107.54107.54107.54-0.11%9,795
Aug 14, 2026108.00108.00107.66107.66107.66-0.26%1,044
Aug 13, 2026108.12108.22107.88107.94107.940.07%1,150
Aug 12, 2026110.14110.26109.72109.86107.86-0.07%3,247
Aug 11, 2026110.10110.14109.80109.94107.94-0.02%589
Aug 10, 2026109.92110.06109.78109.96107.960.04%1,360
Aug 7, 2026109.78110.22109.78109.92107.920.38%1,071
Aug 6, 2026109.72109.84109.50109.50107.510.15%2,425
Aug 5, 2026109.72109.82109.22109.34107.350.05%1,124
Aug 4, 2026109.24109.40108.78109.28107.300.74%1,737
Aug 3, 2026108.44108.48108.28108.48106.510.44%5,049
Jul 31, 2026108.78109.12107.68108.00106.04-0.15%2,181
Jul 30, 2026107.46108.30107.26108.16106.200.76%6,741
Jul 29, 2026107.96107.96107.26107.34105.39-0.35%1,390
Jul 28, 2026107.36107.74107.30107.72105.760.45%2,113
Jul 27, 2026108.24108.30107.24107.24105.29-0.07%6,018
Jul 24, 2026106.34107.32106.34107.32105.370.92%1,210
Jul 23, 2026107.02107.10106.06106.34104.41-1.19%1,013
Jul 22, 2026106.62107.82106.62107.62105.670.58%2,229
Jul 21, 2026106.68107.00106.44107.00105.060.62%1,083
Jul 20, 2026106.50106.82106.28106.34104.41-0.36%3,231
Jul 17, 2026106.32106.72106.20106.72104.78-0.30%9,143
Jul 16, 2026106.88107.04106.02107.04105.100.11%5,389