UBS MSCI World Socially Responsible UCITS ETF (ETR:UIMM)
Germany · Delayed Price · Currency is EUR 149.18
-4.42 (-2.88%)
Aug 1, 2025, 5:36 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 152.30 | 152.30 | 148.68 | 149.18 | 149.18 | -2.88% | 31,542 |
| Jul 31, 2025 | 154.76 | 154.76 | 153.60 | 153.60 | 153.60 | -0.27% | 5,988 |
| Jul 30, 2025 | 153.42 | 154.20 | 153.22 | 154.02 | 154.02 | 0.39% | 3,482 |
| Jul 29, 2025 | 154.04 | 154.22 | 153.42 | 153.42 | 153.42 | 0.21% | 3,274 |
| Jul 28, 2025 | 152.76 | 153.10 | 152.68 | 153.10 | 153.10 | 0.37% | 5,225 |
| Jul 25, 2025 | 152.14 | 152.54 | 152.00 | 152.54 | 151.56 | 0.38% | 1,418 |
| Jul 24, 2025 | 152.26 | 152.40 | 151.84 | 151.96 | 150.99 | -0.12% | 2,653 |
| Jul 23, 2025 | 151.82 | 152.26 | 151.82 | 152.14 | 151.17 | 1.01% | 3,885 |
| Jul 22, 2025 | 150.84 | 151.10 | 150.38 | 150.62 | 149.65 | -0.50% | 2,468 |
| Jul 21, 2025 | 151.90 | 151.96 | 151.26 | 151.38 | 150.41 | -0.03% | 4,093 |
| Jul 18, 2025 | 152.34 | 152.34 | 151.28 | 151.42 | 150.45 | -0.41% | 2,803 |
| Jul 17, 2025 | 151.40 | 152.04 | 151.18 | 152.04 | 151.07 | 2.34% | 11,059 |
| Jul 16, 2025 | 149.62 | 150.64 | 148.56 | 148.56 | 147.61 | -1.69% | 2,152 |
| Jul 15, 2025 | 151.22 | 151.50 | 151.00 | 151.12 | 150.15 | 0.55% | 15,758 |
| Jul 14, 2025 | 149.72 | 150.30 | 149.66 | 150.30 | 149.34 | 0.09% | 3,460 |
| Jul 11, 2025 | 150.94 | 150.94 | 150.08 | 150.16 | 149.20 | -0.88% | 10,429 |
| Jul 10, 2025 | 150.02 | 151.50 | 150.02 | 151.50 | 150.53 | 0.99% | 3,089 |
| Jul 9, 2025 | 149.74 | 150.64 | 149.62 | 150.02 | 149.06 | -0.08% | 9,806 |
| Jul 8, 2025 | 149.62 | 150.48 | 149.54 | 150.14 | 149.18 | 0.24% | 7,373 |
| Jul 7, 2025 | 149.76 | 150.22 | 149.64 | 149.78 | 148.82 | 0.09% | 8,374 |
| Jul 4, 2025 | 149.92 | 149.92 | 149.38 | 149.64 | 148.68 | -0.80% | 637 |
| Jul 3, 2025 | 149.58 | 150.84 | 149.54 | 150.84 | 149.87 | 0.96% | 15,101 |
| Jul 2, 2025 | 149.74 | 149.74 | 148.94 | 149.40 | 148.44 | 0.05% | 10,561 |
| Jul 1, 2025 | 149.28 | 149.40 | 148.26 | 149.32 | 148.36 | -0.20% | 31,216 |
| Jun 30, 2025 | 150.06 | 150.10 | 149.62 | 149.62 | 148.66 | -0.43% | 4,236 |
| Jun 27, 2025 | 149.38 | 150.26 | 149.20 | 150.26 | 149.30 | 0.98% | 3,561 |
| Jun 26, 2025 | 148.88 | 148.88 | 148.30 | 148.80 | 147.85 | 0.05% | 2,904 |
| Jun 25, 2025 | 149.84 | 149.96 | 148.72 | 148.72 | 147.77 | -0.42% | 3,200 |
| Jun 24, 2025 | 149.88 | 149.88 | 148.96 | 149.34 | 148.38 | 0.84% | 3,063 |
| Jun 23, 2025 | 147.32 | 148.48 | 147.22 | 148.10 | 147.15 | 0.09% | 6,582 |
| Jun 20, 2025 | 147.74 | 148.72 | 147.50 | 147.96 | 147.01 | 0.46% | 13,218 |
| Jun 19, 2025 | 148.20 | 148.20 | 147.26 | 147.28 | 146.34 | -0.83% | 1,889 |
| Jun 18, 2025 | 148.44 | 148.84 | 148.22 | 148.52 | 147.57 | -0.08% | 2,269 |
| Jun 17, 2025 | 148.44 | 149.00 | 148.06 | 148.64 | 147.69 | -0.36% | 1,992 |
| Jun 16, 2025 | 148.50 | 149.32 | 148.22 | 149.18 | 148.22 | 0.35% | 16,868 |
| Jun 13, 2025 | 148.00 | 149.12 | 147.88 | 148.66 | 147.71 | -0.68% | 6,186 |
| Jun 12, 2025 | 149.90 | 149.90 | 148.56 | 149.68 | 148.72 | -0.99% | 2,079 |
| Jun 11, 2025 | 151.52 | 151.86 | 151.18 | 151.18 | 150.21 | - | 5,495 |
| Jun 10, 2025 | 151.14 | 151.40 | 150.88 | 151.18 | 150.21 | 0.37% | 8,087 |
| Jun 9, 2025 | 150.68 | 150.86 | 150.50 | 150.62 | 149.65 | -0.19% | 4,115 |
| Jun 6, 2025 | 150.10 | 151.38 | 149.96 | 150.90 | 149.93 | 0.23% | 5,978 |
| Jun 5, 2025 | 150.58 | 150.78 | 149.12 | 150.56 | 149.60 | -0.11% | 12,026 |
| Jun 4, 2025 | 151.08 | 151.50 | 150.48 | 150.72 | 149.75 | -0.12% | 1,864 |
| Jun 3, 2025 | 149.56 | 150.90 | 149.00 | 150.90 | 149.93 | 1.26% | 3,532 |
| Jun 2, 2025 | 149.28 | 149.50 | 148.18 | 149.02 | 148.07 | -1.02% | 28,475 |
| May 30, 2025 | 150.64 | 151.10 | 150.00 | 150.56 | 149.60 | 0.05% | 3,428 |
| May 29, 2025 | 152.84 | 152.98 | 150.48 | 150.48 | 149.52 | -0.48% | 2,899 |
| May 28, 2025 | 151.50 | 151.78 | 150.82 | 151.20 | 150.23 | 0.09% | 4,534 |
| May 27, 2025 | 149.92 | 151.06 | 149.92 | 151.06 | 150.09 | 1.03% | 4,263 |
| May 26, 2025 | 149.02 | 149.76 | 149.02 | 149.52 | 148.56 | 0.88% | 1,546 |