UBS MSCI USA Soc Responsible UCITS ETF USD dis

UIMP
🏛️ germany →
217.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 217.50 217.75 217.05 217.35 0.0M
2025-10-02 216.80 217.60 216.75 217.10 0.0M
2025-10-01 213.10 216.00 212.90 216.00 0.0M
2025-09-30 214.55 215.45 214.10 214.25 0.0M
2025-09-29 215.40 215.85 214.90 214.90 0.0M
2025-09-26 213.75 214.45 213.50 213.90 0.0M
2025-09-25 213.55 214.05 212.85 213.50 0.0M
2025-09-24 213.30 214.25 212.95 213.90 0.0M
2025-09-23 213.90 214.45 213.70 213.90 0.0M
2025-09-22 214.05 214.10 212.90 213.95 0.0M
2025-09-19 213.30 214.35 213.25 213.60 0.0M
2025-09-18 212.40 214.25 212.05 214.10 0.0M
2025-09-17 210.25 210.70 210.15 210.70 0.0M
2025-09-16 212.20 212.55 210.15 210.15 0.0M
2025-09-15 212.90 213.05 212.45 212.45 0.0M
2025-09-12 212.60 213.20 212.55 212.65 0.0M
2025-09-11 211.00 212.50 210.45 212.50 0.0M
2025-09-10 210.65 211.05 210.35 210.45 0.0M
2025-09-09 210.50 210.80 209.60 210.10 0.0M
2025-09-08 210.25 210.50 209.50 210.45 0.0M
2025-09-05 211.00 211.25 208.85 209.35 0.0M
2025-09-04 209.40 210.00 208.85 209.85 0.0M
2025-09-03 209.15 209.60 208.55 208.55 0.0M
2025-09-02 209.90 210.15 207.90 207.90 0.0M
2025-09-01 209.50 210.35 209.50 210.35 0.0M
2025-08-29 212.10 212.10 209.55 209.75 0.0M
2025-08-28 212.35 212.60 211.45 211.45 0.0M
2025-08-27 212.15 212.95 212.15 212.75 0.0M
2025-08-26 211.25 211.35 210.50 210.50 0.0M
2025-08-25 210.95 211.25 210.40 211.05 0.0M
2025-08-22 209.40 211.60 209.40 211.60 0.0M
2025-08-21 210.25 210.25 208.90 209.90 0.0M
2025-08-20 209.85 210.25 208.25 209.20 0.0M
2025-08-19 209.35 210.85 209.35 210.25 0.0M
2025-08-18 209.00 209.80 208.90 209.50 0.0M
2025-08-15 210.70 210.70 208.60 208.80 0.0M
2025-08-14 210.90 211.00 210.25 210.35 0.0M
2025-08-13 209.20 209.95 209.10 209.70 0.0M
2025-08-12 208.50 209.10 207.35 208.45 0.0M
2025-08-11 208.50 209.45 208.45 208.85 0.0M
2025-08-08 207.30 208.25 207.15 207.35 0.0M
2025-08-07 207.05 208.90 206.95 206.95 0.0M
2025-08-06 209.05 209.05 206.30 207.40 0.0M
2025-08-05 210.75 211.00 208.35 208.35 0.0M
2025-08-04 207.60 209.40 207.60 209.40 0.0M
2025-08-01 211.80 211.80 205.65 206.80 0.0M
2025-07-31 214.40 215.35 213.15 213.65 0.0M
2025-07-30 212.55 214.10 212.55 213.95 0.0M
2025-07-29 212.95 213.60 212.40 212.85 0.0M
2025-07-28 210.50 211.40 210.35 211.40 0.0M
2025-07-25 208.90 209.65 208.90 209.65 0.0M
2025-07-24 208.45 208.85 208.35 208.35 0.0M
2025-07-23 208.30 208.75 208.20 208.70 0.0M
2025-07-22 207.40 207.60 206.90 207.20 0.0M
2025-07-21 208.80 209.15 208.05 208.05 0.0M
2025-07-18 209.50 209.50 208.30 208.30 0.0M
2025-07-17 208.30 209.10 208.00 209.10 0.0M
2025-07-16 205.55 207.00 203.80 203.80 0.0M
2025-07-15 207.60 208.20 207.30 207.75 0.0M
2025-07-14 205.70 206.50 205.35 206.50 0.0M
2025-07-11 207.55 207.55 206.35 206.45 0.0M
2025-07-10 206.20 208.55 206.20 208.55 0.0M
2025-07-09 206.15 207.40 206.05 206.30 0.0M
2025-07-08 205.65 207.15 205.65 206.70 0.0M
2025-07-07 206.35 207.00 205.95 205.95 0.0M
2025-07-04 206.30 206.30 205.40 205.75 0.0M
2025-07-03 205.65 207.45 205.50 207.40 0.0M
2025-07-02 205.80 205.80 204.45 205.15 0.0M
2025-07-01 204.70 205.15 203.40 205.15 0.0M
2025-06-30 205.40 205.75 204.95 205.15 0.0M
2025-06-27 204.60 205.80 204.35 205.80 0.0M
2025-06-26 203.90 204.50 203.25 204.25 0.0M
2025-06-25 205.40 205.45 204.10 204.15 0.0M
2025-06-24 205.05 205.15 204.25 204.65 0.0M
2025-06-23 201.75 204.00 201.75 202.90 0.0M
2025-06-20 201.60 203.55 201.45 202.60 0.0M
2025-06-19 202.45 202.45 200.90 200.90 0.0M
2025-06-18 202.15 203.15 202.15 202.55 0.0M
2025-06-17 202.40 203.40 201.90 202.85 0.0M
2025-06-16 201.75 203.40 201.50 203.10 0.0M
2025-06-13 201.25 202.80 200.95 202.20 0.0M
2025-06-12 203.75 203.75 201.85 203.55 0.0M
2025-06-11 206.50 206.70 205.75 205.75 0.0M
2025-06-10 206.30 206.30 205.50 206.05 0.0M
2025-06-09 205.40 206.30 205.35 205.40 0.0M
2025-06-06 204.90 206.80 204.45 205.95 0.0M
2025-06-05 205.30 205.50 203.50 205.50 0.0M
2025-06-04 206.25 206.65 204.30 205.55 0.0M
2025-06-03 203.00 205.80 202.55 205.80 0.0M
2025-06-02 202.75 202.95 201.85 202.25 0.0M
2025-05-30 205.10 205.65 204.75 204.90 0.0M
2025-05-29 208.65 209.30 204.70 204.70 0.0M
2025-05-28 206.90 207.45 206.05 206.45 0.0M
2025-05-27 203.90 205.70 203.45 205.70 0.0M
2025-05-26 202.95 203.55 202.95 203.35 0.0M
2025-05-23 203.80 203.80 200.90 201.90 0.0M
2025-05-22 204.20 204.50 202.95 204.30 0.0M
2025-05-21 206.85 206.85 205.90 206.35 0.0M
2025-05-20 208.80 209.95 208.80 209.45 0.0M
2025-05-19 208.45 209.10 207.00 208.95 0.0M
2025-05-16 208.35 210.65 208.35 210.65 0.0M
2025-05-15 206.25 208.55 206.25 208.55 0.0M
2025-05-14 207.70 207.70 206.10 207.40 0.0M
2025-05-13 206.95 208.55 206.70 207.95 0.0M
2025-05-12 205.80 207.40 205.35 206.55 0.0M
2025-05-09 199.02 199.48 198.10 198.74 0.0M
2025-05-08 198.24 199.32 197.38 199.32 0.0M
2025-05-07 194.18 194.88 193.86 194.86 0.0M
2025-05-06 195.36 195.36 192.78 194.66 0.0M
2025-05-05 195.30 196.40 194.52 196.38 0.0M
2025-05-02 194.76 195.68 193.72 195.66 0.0M
2025-04-30 190.52 191.38 187.58 190.62 0.0M
2025-04-29 188.86 189.64 187.98 189.36 0.0M
2025-04-28 189.16 190.10 187.86 187.86 0.0M
2025-04-25 188.74 188.74 186.88 187.66 0.0M
2025-04-24 184.46 187.30 183.40 187.28 0.0M
2025-04-23 184.04 187.94 183.82 185.58 0.0M
2025-04-22 176.88 179.12 176.44 179.12 0.0M
2025-04-17 183.00 183.80 181.08 181.90 0.0M
2025-04-16 183.64 184.90 183.20 184.80 0.0M
2025-04-15 186.88 188.38 185.90 187.70 0.0M
2025-04-14 184.46 187.70 184.30 185.78 0.0M
2025-04-11 183.58 183.58 179.78 180.38 0.0M
2025-04-10 193.04 193.04 183.04 183.04 0.0M
2025-04-09 178.12 178.38 174.76 176.30 0.0M
2025-04-08 184.10 189.34 184.10 186.66 0.0M
2025-04-07 174.24 185.56 173.56 181.48 0.0M
2025-04-04 191.58 192.54 185.42 186.20 0.0M
2025-04-03 196.52 197.34 191.94 193.44 0.0M
2025-04-02 203.60 203.75 201.45 203.65 0.0M
2025-04-01 203.25 203.65 201.15 203.60 0.0M
2025-03-31 199.96 201.15 199.16 201.15 0.0M
2025-03-28 205.35 206.50 201.90 201.90 0.0M
2025-03-27 206.90 207.50 205.25 206.35 0.0M
2025-03-26 208.05 208.75 206.85 207.15 0.0M
2025-03-25 207.80 208.15 207.30 207.60 0.0M
2025-03-24 204.95 207.80 204.95 207.70 0.0M
2025-03-21 202.90 202.95 201.05 202.70 0.0M
2025-03-20 203.50 204.60 202.25 203.35 0.0M
2025-03-19 201.10 202.90 200.95 202.65 0.0M
2025-03-18 201.95 202.40 200.25 200.75 0.0M
2025-03-17 200.65 202.30 200.45 201.85 0.0M
2025-03-14 199.26 201.65 198.56 201.15 0.0M
2025-03-13 199.38 200.60 197.92 198.28 0.0M
2025-03-12 199.64 201.05 198.04 200.30 0.0M
2025-03-11 201.65 201.95 197.88 198.90 0.0M
2025-03-10 206.50 206.50 204.25 204.25 0.0M
2025-03-07 206.75 206.75 204.10 204.10 0.0M
2025-03-06 209.40 209.40 206.70 208.55 0.0M
2025-03-05 211.70 211.75 207.90 207.90 0.0M
2025-03-04 217.30 217.30 211.90 212.10 0.0M
2025-03-03 222.75 222.75 218.60 220.20 0.0M
2025-02-28 219.65 220.60 219.00 220.50 0.0M
2025-02-27 221.60 222.75 221.45 222.65 0.0M
2025-02-26 221.75 222.80 221.60 222.25 0.0M
2025-02-25 222.10 222.20 219.30 219.65 0.0M
2025-02-24 223.55 224.50 221.90 223.15 0.0M
2025-02-21 226.55 227.85 226.00 226.00 0.0M
2025-02-20 228.20 228.55 226.10 226.10 0.0M
2025-02-19 228.45 228.65 227.70 228.55 0.0M
2025-02-18 227.35 228.00 227.00 227.45 0.0M
2025-02-17 226.70 227.10 226.60 226.75 0.0M
2025-02-14 227.25 227.30 225.75 225.75 0.0M
2025-02-13 226.05 227.40 225.75 226.95 0.0M
2025-02-12 227.70 228.15 225.75 225.75 0.0M
2025-02-11 228.85 228.85 228.15 228.15 0.0M
2025-02-10 228.90 229.65 228.65 229.45 0.0M
2025-02-07 229.10 229.95 228.65 229.00 0.0M
2025-02-06 229.25 230.65 229.05 229.15 0.0M
2025-02-05 227.55 228.70 227.55 228.55 0.0M
2025-02-04 229.60 229.80 228.60 228.95 0.0M
2025-02-03 230.55 230.80 228.50 230.70 0.0M
2025-01-31 232.00 233.60 232.00 232.95 0.0M
2025-01-30 231.10 232.00 229.80 230.35 0.0M
2025-01-29 232.70 233.20 231.20 231.30 0.0M
2025-01-28 231.25 232.55 231.25 231.35 0.0M
2025-01-27 230.15 231.00 227.00 229.05 0.0M
2025-01-24 233.65 233.65 232.50 232.95 0.0M
2025-01-23 234.45 234.45 233.45 234.05 0.0M
2025-01-22 233.65 234.70 233.00 234.70 0.0M
2025-01-21 232.55 233.90 232.55 233.05 0.0M
2025-01-20 233.40 233.70 231.80 232.50 0.0M
2025-01-17 232.00 234.10 231.85 234.10 0.0M
2025-01-16 231.55 231.85 230.40 231.35 0.0M
2025-01-15 226.35 230.15 226.35 230.15 0.0M
2025-01-14 227.40 228.20 225.95 226.25 0.0M
2025-01-13 225.05 226.60 223.80 225.65 0.0M
2025-01-10 227.65 228.05 225.55 225.55 0.0M
2025-01-09 227.45 228.00 226.90 227.75 0.0M
2025-01-08 227.40 228.20 226.45 227.60 0.0M
2025-01-07 227.65 229.15 227.15 227.40 0.0M
2025-01-06 229.50 230.45 228.50 229.90 0.0M
2025-01-03 227.45 228.85 226.75 228.85 0.0M
2025-01-02 227.85 229.80 227.55 228.85 0.0M