UBS MSCI World Socially Responsible UCITS ETF (ETR:UIMM)
Germany · Delayed Price · Currency is EUR 184.38
+0.74 (0.40%)
Sep 23, 2026, 1:33 PM CET
ETR:UIMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 184.98 | 184.98 | 184.60 | 184.82 | - | 0.64% | 967 |
| Sep 22, 2026 | 183.38 | 184.00 | 183.04 | 183.64 | 183.64 | 0.53% | 1,743 |
| Sep 21, 2026 | 181.26 | 182.68 | 181.02 | 182.68 | 182.68 | 1.89% | 5,003 |
| Sep 18, 2026 | 180.16 | 180.34 | 178.96 | 179.30 | 179.30 | -0.34% | 8,209 |
| Sep 17, 2026 | 179.38 | 179.92 | 179.38 | 179.92 | 179.92 | 0.80% | 8,760 |
| Sep 16, 2026 | 177.88 | 178.60 | 177.88 | 178.50 | 178.50 | 0.67% | 339 |
| Sep 15, 2026 | 177.60 | 178.12 | 176.92 | 177.32 | 177.32 | -0.30% | 9,796 |
| Sep 14, 2026 | 177.80 | 178.26 | 177.32 | 177.86 | 177.86 | -0.33% | 23,194 |
| Sep 11, 2026 | 177.74 | 179.02 | 177.50 | 178.44 | 178.44 | 0.68% | 2,442 |
| Sep 10, 2026 | 178.64 | 178.64 | 176.94 | 177.24 | 177.24 | -0.68% | 6,699 |
| Sep 9, 2026 | 179.50 | 179.54 | 178.00 | 178.46 | 178.46 | -0.84% | 3,699 |
| Sep 8, 2026 | 180.00 | 180.16 | 179.48 | 179.98 | 179.98 | -0.14% | 3,428 |
| Sep 7, 2026 | 180.62 | 180.62 | 179.94 | 180.24 | 180.24 | -0.16% | 6,650 |
| Sep 4, 2026 | 180.66 | 181.00 | 180.42 | 180.52 | 180.52 | -0.25% | 2,679 |
| Sep 3, 2026 | 179.08 | 180.98 | 179.02 | 180.98 | 180.98 | 1.07% | 4,995 |
| Sep 2, 2026 | 179.02 | 179.26 | 178.18 | 179.06 | 179.06 | -0.26% | 2,300 |
| Sep 1, 2026 | 181.50 | 181.54 | 179.22 | 179.52 | 179.52 | -0.77% | 30,213 |
| Aug 31, 2026 | 181.56 | 181.56 | 180.92 | 180.92 | 180.92 | -0.91% | 6,909 |
| Aug 28, 2026 | 182.28 | 182.58 | 182.04 | 182.58 | 182.58 | 0.47% | 2,157 |
| Aug 27, 2026 | 181.20 | 181.84 | 181.20 | 181.72 | 181.72 | 0.81% | 2,616 |
| Aug 26, 2026 | 180.26 | 180.82 | 179.92 | 180.26 | 180.26 | -0.04% | 923 |
| Aug 25, 2026 | 180.44 | 180.68 | 179.74 | 180.34 | 180.34 | 0.50% | 4,019 |
| Aug 24, 2026 | 179.60 | 180.00 | 179.20 | 179.44 | 179.44 | -0.22% | 3,343 |
| Aug 21, 2026 | 178.80 | 179.84 | 178.80 | 179.84 | 179.84 | 0.50% | 17,640 |
| Aug 20, 2026 | 179.58 | 179.70 | 178.66 | 178.94 | 178.94 | -0.47% | 6,021 |
| Aug 19, 2026 | 179.98 | 180.76 | 179.52 | 179.78 | 179.78 | -0.30% | 2,297 |
| Aug 18, 2026 | 181.60 | 181.60 | 180.20 | 180.32 | 180.32 | -1.52% | 1,323 |
| Aug 17, 2026 | 183.42 | 183.48 | 182.76 | 183.10 | 183.10 | 0.01% | 22,426 |
| Aug 14, 2026 | 183.94 | 184.02 | 183.00 | 183.08 | 183.08 | -0.37% | 2,959 |
| Aug 13, 2026 | 183.10 | 183.76 | 182.96 | 183.76 | 183.76 | 0.75% | 1,250 |
| Aug 12, 2026 | 183.54 | 184.00 | 183.44 | 183.50 | 182.39 | 0.14% | 2,514 |
| Aug 11, 2026 | 182.94 | 183.58 | 182.74 | 183.24 | 182.13 | 0.17% | 2,639 |
| Aug 10, 2026 | 183.38 | 183.48 | 182.90 | 182.92 | 181.82 | -0.01% | 4,540 |
| Aug 7, 2026 | 182.10 | 183.00 | 182.10 | 182.94 | 181.84 | 0.77% | 6,805 |
| Aug 6, 2026 | 181.46 | 181.94 | 180.62 | 181.54 | 180.44 | -0.03% | 2,957 |
| Aug 5, 2026 | 182.00 | 182.74 | 181.28 | 181.60 | 180.50 | 0.18% | 15,777 |
| Aug 4, 2026 | 179.32 | 181.28 | 178.78 | 181.28 | 180.19 | 1.90% | 3,613 |
| Aug 3, 2026 | 177.30 | 178.02 | 176.62 | 177.90 | 176.83 | 0.95% | 23,359 |
| Jul 31, 2026 | 177.24 | 177.94 | 175.84 | 176.22 | 175.16 | 0.41% | 3,679 |
| Jul 30, 2026 | 173.98 | 176.14 | 173.40 | 175.50 | 174.44 | 0.55% | 1,183 |
| Jul 29, 2026 | 175.98 | 176.28 | 174.38 | 174.54 | 173.49 | -0.98% | 2,650 |
| Jul 28, 2026 | 175.58 | 176.26 | 175.22 | 176.26 | 175.20 | 0.64% | 10,452 |
| Jul 27, 2026 | 177.86 | 178.28 | 175.14 | 175.14 | 174.08 | -0.91% | 7,265 |
| Jul 24, 2026 | 176.46 | 177.16 | 176.00 | 176.74 | 175.67 | 0.33% | 3,916 |
| Jul 23, 2026 | 177.88 | 178.46 | 176.14 | 176.16 | 175.10 | -1.56% | 6,767 |
| Jul 22, 2026 | 177.76 | 178.96 | 177.76 | 178.96 | 177.88 | 0.10% | 2,199 |
| Jul 21, 2026 | 178.22 | 178.92 | 177.84 | 178.78 | 177.70 | 0.55% | 3,894 |
| Jul 20, 2026 | 177.30 | 178.70 | 177.30 | 177.80 | 176.73 | 0.23% | 9,942 |
| Jul 17, 2026 | 177.60 | 178.12 | 177.00 | 177.40 | 176.33 | -1.32% | 5,216 |
| Jul 16, 2026 | 179.60 | 179.78 | 178.32 | 179.78 | 178.69 | -0.02% | 7,936 |