Canada markets open in 1 hour 56 minutes

UBS (Lux) Fund Solutions – Factor MSCI EMU Prime Value ESG UCITS ETF (UIMZ.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
19.99+0.09 (+0.44%)
As of 01:12PM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202419.9319.9919.9319.9919.9954
Jun 19, 202419.9819.9819.9019.9019.9054
Jun 18, 202419.9719.9819.9219.9619.963,432
Jun 17, 202419.7919.8219.7619.8219.82-
Jun 14, 202420.0720.0719.6519.7119.711,000
Jun 13, 202420.3520.3520.0820.0820.08-
Jun 12, 202420.2620.4120.2620.4020.40249
Jun 11, 202420.4920.4920.2220.2220.22-
Jun 10, 202420.3020.4120.3020.4120.41-
Jun 07, 202420.5320.5320.4120.4920.49130
Jun 06, 202420.5220.5620.5020.5520.551,555
Jun 05, 202420.4820.5120.4820.5020.5019
Jun 04, 202420.5020.5020.3420.3820.38-
Jun 03, 202420.6220.6220.5520.5520.5537
May 31, 202420.4420.4720.4420.4720.47-
May 30, 202420.2820.4220.2820.4220.421
May 29, 202420.5020.5020.3320.3320.33126
May 28, 202420.7320.7320.5820.5820.58-
May 27, 202420.5920.6720.5920.6720.67-
May 24, 202420.4620.5920.4620.5920.59298
May 23, 202420.6320.6520.5820.5820.5819
May 22, 202420.5820.6320.5520.6320.6310,120
May 21, 202420.6320.6320.5820.6120.61-
May 20, 202420.6620.7020.6620.6720.67-
May 17, 202420.6120.6220.5720.6220.62-
May 16, 202420.6820.6820.6320.6520.6550
May 15, 202420.6520.6920.6520.6920.69-
May 14, 202420.5920.6320.5920.6320.63-
May 13, 202420.6020.6020.5820.6020.60-
May 10, 202420.4820.6220.4820.5820.58689
May 09, 202420.2720.4020.2720.4020.40159
May 08, 202420.1820.2320.1820.2220.22-
May 07, 202420.0020.1020.0020.1020.103,566
May 06, 202419.8220.0019.8219.9819.985
May 03, 202419.7619.8019.7619.7919.79-
May 02, 202419.6819.7219.6619.6619.661,527
Apr 30, 202419.7719.7719.6119.6119.61-
Apr 29, 202419.7419.7519.7419.7519.75-
Apr 26, 202419.6619.6919.6619.6919.69-
Apr 25, 202419.6019.6019.4719.4719.47-
Apr 24, 202419.7019.7219.6419.6419.64-
Apr 23, 202419.6219.6919.6219.6919.69-
Apr 22, 202419.5119.5419.4919.5419.54-
Apr 19, 202419.2019.3919.2019.3619.36346
Apr 18, 202419.3319.3719.3119.3719.37473
Apr 17, 202419.2819.3719.2519.2519.25-
Apr 16, 202419.2919.2919.2319.2319.23-
Apr 15, 202419.5619.6119.5119.5119.51-
Apr 12, 202419.6419.6419.4619.4619.46-
Apr 11, 202419.4919.4919.4319.4719.471
Apr 10, 202419.6319.6619.4919.4919.491,053
Apr 09, 202419.5219.5919.5219.5219.5214
Apr 08, 202419.4619.5719.4619.5719.57-
Apr 05, 202419.4519.4719.4519.4719.477
Apr 04, 202419.6019.6819.6019.6719.671,000
Apr 03, 202419.5519.5819.5519.5819.58-
Apr 02, 202419.7019.7019.5219.5419.5415,891
Mar 28, 202419.7319.7319.7019.7119.7190
Mar 27, 202419.6919.7419.6919.7419.74504
Mar 26, 202419.5719.6619.5719.6619.664,493
Mar 25, 202419.5719.5819.5019.5819.58-
Mar 22, 202419.4919.6019.4919.5519.5511
Mar 21, 202419.5719.5719.4719.5019.50-
Mar 20, 202419.3419.4419.3419.4019.40167
Mar 19, 202419.3319.3819.2919.3819.38-
Mar 18, 202419.4319.4319.3419.3419.347,000
Mar 15, 202419.4019.4619.4019.4219.421,731
Mar 14, 202419.4519.4619.3419.3619.362,448
Mar 13, 202419.4319.4319.4219.4219.42-
Mar 12, 202419.2819.4119.2819.4119.41458
Mar 11, 202419.1719.2319.1719.2319.23-
Mar 08, 202419.2819.2819.2619.2719.27-
Mar 07, 202419.0619.2819.0619.2819.2812,000
Mar 06, 202419.1519.1719.1519.1719.177,610
Mar 05, 202419.1419.2019.1319.2019.201,137
Mar 04, 202419.2519.2519.1519.1819.182,630
Mar 01, 202419.3219.3219.2319.2319.2335
Feb 29, 202419.2519.2519.2419.2419.24-
Feb 28, 202419.2419.2419.1419.2119.21-
Feb 27, 202419.1319.2419.1319.2419.24-
Feb 26, 202419.1919.1919.1319.1319.13-
Feb 23, 202419.1719.2219.1719.2219.22-
Feb 22, 202419.2119.2319.1719.1719.1714,400
Feb 21, 202418.9919.0318.9518.9918.99476
Feb 20, 202418.9718.9818.9618.9618.96-
Feb 19, 202418.9318.9718.9318.9718.97-
Feb 16, 202418.9519.0118.9218.9618.96343
Feb 15, 202418.8018.8718.8018.8618.86-
Feb 14, 202418.6818.7418.6818.6918.6921
Feb 13, 202418.7818.7818.6618.6618.66-
Feb 12, 202418.7018.7718.6718.7718.772,300
Feb 09, 202418.7118.7118.6418.6418.64900
Feb 08, 202418.6518.7518.6518.7118.719,300
Feb 07, 202418.7418.7818.6618.6618.661,817
Feb 06, 202418.6918.7318.6118.7218.7217,608
Feb 05, 202418.6618.6818.6018.6518.658,978
Feb 02, 202418.7718.7918.6918.6918.6939
Feb 01, 202418.7118.7418.6818.6818.68-
Jan 31, 202418.8618.8618.8118.8118.81-
Jan 30, 202418.8418.8418.8218.8218.82-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...