UBS Bloomberg Barclays TIPS 10+ UCITS ETF (ETR:UIMB)
Germany · Delayed Price · Currency is EUR 8.49
+0.07 (0.80%)
Sep 8, 2025, 4:22 PM CET
ETR:UIMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.39 | 8.42 | 8.36 | 8.42 | 8.42 | 0.72% | 3,531 |
| Sep 4, 2025 | 8.35 | 8.40 | 8.35 | 8.36 | 8.36 | 0.36% | 1,816 |
| Sep 3, 2025 | 8.25 | 8.34 | 8.24 | 8.33 | 8.33 | 1.22% | 4,771 |
| Sep 2, 2025 | 8.22 | 8.27 | 8.22 | 8.23 | 8.23 | -0.12% | 32,514 |
| Sep 1, 2025 | 8.23 | 8.25 | 8.23 | 8.24 | 8.24 | -0.36% | 51 |
| Aug 29, 2025 | 8.34 | 8.34 | 8.27 | 8.27 | 8.27 | -0.96% | 480 |
| Aug 28, 2025 | 8.36 | 8.37 | 8.32 | 8.35 | 8.35 | 0.24% | 3,082 |
| Aug 27, 2025 | 8.32 | 8.37 | 8.31 | 8.33 | 8.33 | 0.36% | 641 |
| Aug 26, 2025 | 8.28 | 8.30 | 8.28 | 8.30 | 8.30 | 0.12% | 2,632 |
| Aug 25, 2025 | 8.23 | 8.29 | 8.23 | 8.29 | 8.29 | -0.12% | 151,339 |
| Aug 22, 2025 | 8.29 | 8.32 | 8.29 | 8.30 | 8.30 | 0.85% | 3,660 |
| Aug 21, 2025 | 8.26 | 8.26 | 8.22 | 8.23 | 8.23 | -0.24% | 2,192 |
| Aug 20, 2025 | 8.25 | 8.25 | 8.22 | 8.25 | 8.25 | 0.24% | 7,240 |
| Aug 19, 2025 | 8.21 | 8.23 | 8.19 | 8.23 | 8.23 | 0.86% | 1,124 |
| Aug 18, 2025 | 8.19 | 8.27 | 8.16 | 8.16 | 8.16 | -0.73% | 7,927 |
| Aug 15, 2025 | 8.30 | 8.31 | 8.22 | 8.22 | 8.22 | -1.08% | 578 |
| Aug 14, 2025 | 8.36 | 8.38 | 8.31 | 8.31 | 8.31 | -0.24% | 574 |
| Aug 13, 2025 | 8.30 | 8.34 | 8.30 | 8.33 | 8.33 | 0.97% | 17,687 |
| Aug 12, 2025 | 8.37 | 8.38 | 8.25 | 8.25 | 8.25 | -2.02% | 3,348 |
| Aug 11, 2025 | 8.38 | 8.42 | 8.38 | 8.42 | 8.42 | 1.32% | 3,229 |
| Aug 8, 2025 | 8.37 | 8.38 | 8.31 | 8.31 | 8.31 | -1.07% | 3,763 |
| Aug 7, 2025 | 8.34 | 8.42 | 8.33 | 8.40 | 8.40 | 0.36% | 5,143 |
| Aug 6, 2025 | 8.44 | 8.44 | 8.37 | 8.37 | 8.37 | -1.30% | 1,049 |
| Aug 5, 2025 | 8.48 | 8.49 | 8.46 | 8.48 | 8.48 | 0.59% | 3,038 |
| Aug 4, 2025 | 8.33 | 8.44 | 8.33 | 8.43 | 8.43 | 0.24% | 2,141 |
| Aug 1, 2025 | 8.40 | 8.43 | 8.38 | 8.41 | 8.41 | -0.71% | 1,023 |
| Jul 31, 2025 | 8.44 | 8.48 | 8.44 | 8.47 | 8.47 | 0.59% | 4,954 |
| Jul 30, 2025 | 8.40 | 8.45 | 8.40 | 8.42 | 8.42 | 0.24% | 784 |
| Jul 29, 2025 | 8.33 | 8.40 | 8.28 | 8.40 | 8.40 | 1.69% | 5,722 |
| Jul 28, 2025 | 8.21 | 8.28 | 8.21 | 8.26 | 8.26 | -2.36% | 17,661 |
| Jul 25, 2025 | 8.47 | 8.48 | 8.45 | 8.46 | 8.19 | 0.36% | 2,119 |
| Jul 24, 2025 | 8.39 | 8.43 | 8.39 | 8.43 | 8.17 | -0.24% | 2,686 |
| Jul 23, 2025 | 8.42 | 8.48 | 8.42 | 8.45 | 8.18 | -0.71% | 11,843 |
| Jul 22, 2025 | 8.49 | 8.51 | 8.47 | 8.51 | 8.25 | -0.12% | 9,841 |
| Jul 21, 2025 | 8.50 | 8.53 | 8.50 | 8.52 | 8.25 | 0.71% | 7,829 |
| Jul 18, 2025 | 8.49 | 8.50 | 8.44 | 8.46 | 8.20 | -0.70% | 925 |
| Jul 17, 2025 | 8.43 | 8.52 | 8.43 | 8.52 | 8.25 | 2.65% | 5,755 |
| Jul 16, 2025 | 8.42 | 8.46 | 8.30 | 8.30 | 8.05 | -1.43% | 3,206 |
| Jul 15, 2025 | 8.43 | 8.45 | 8.42 | 8.42 | 8.16 | 0.12% | 1,828 |
| Jul 14, 2025 | 8.43 | 8.43 | 8.40 | 8.41 | 8.14 | -0.24% | 1,917 |
| Jul 11, 2025 | 8.50 | 8.50 | 8.43 | 8.43 | 8.17 | -0.82% | 15,656 |
| Jul 10, 2025 | 8.48 | 8.50 | 8.48 | 8.50 | 8.24 | 0.59% | 1,015 |
| Jul 9, 2025 | 8.43 | 8.45 | 8.42 | 8.45 | 8.19 | 0.72% | 433 |
| Jul 8, 2025 | 8.40 | 8.40 | 8.37 | 8.39 | 8.13 | -0.12% | 3,271 |
| Jul 7, 2025 | 8.46 | 8.46 | 8.40 | 8.40 | 8.14 | -0.47% | 1,509 |
| Jul 4, 2025 | 8.46 | 8.48 | 8.44 | 8.44 | 8.18 | -0.35% | 855 |
| Jul 3, 2025 | 8.52 | 8.52 | 8.44 | 8.47 | 8.21 | - | 28,970 |
| Jul 2, 2025 | 8.50 | 8.50 | 8.47 | 8.47 | 8.21 | -0.59% | 21,114 |
| Jul 1, 2025 | 8.57 | 8.60 | 8.51 | 8.52 | 8.26 | 0.12% | 1,194 |
| Jun 30, 2025 | 8.52 | 8.55 | 8.51 | 8.51 | 8.25 | -0.35% | 1,018 |