UK markets closed

UBS(Lux)Fund Solutions – Factor MSCI EMU Quality ESG UCITS ETF(EUR)A-dis (UIM2.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
27.11+0.17 (+0.63%)
At close: 10:46AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202427.0627.0827.0627.1127.11400
09 May 202426.8526.8526.8526.9426.94-
08 May 202426.7826.7826.7826.8226.82-
07 May 202426.6426.6426.6426.7526.75-
06 May 202426.3826.3826.3426.5026.50375
03 May 202426.0426.0426.0426.3126.31-
02 May 202425.9325.9325.9325.9525.95-
30 Apr 202426.2826.2826.2826.0326.03-
29 Apr 202426.4726.4726.4726.2726.27-
26 Apr 202426.2626.2626.2626.4626.46-
25 Apr 202426.1926.1926.1925.9625.96-
24 Apr 202426.5126.5126.5126.4426.44-
23 Apr 202426.2326.2326.2326.4126.41-
22 Apr 202426.1026.1026.1025.9825.98-
19 Apr 202425.9426.0525.9425.9825.98850
18 Apr 202426.2626.2626.2626.1626.16-
17 Apr 202426.3326.3326.3326.2526.25-
16 Apr 202426.2826.2826.2826.3426.34-
15 Apr 202426.6026.7526.6026.6026.603,770
12 Apr 202426.9126.9126.9126.4726.47-
11 Apr 202426.5826.5826.5826.6326.63-
10 Apr 202426.7526.7526.7526.6326.63-
09 Apr 202426.6926.6926.6926.5826.5830
08 Apr 202426.6826.6826.6826.8326.83-
05 Apr 202426.5926.7026.5926.7226.7250
04 Apr 202426.9226.9226.8626.9326.9350
03 Apr 202426.8926.8926.8826.9326.9320
02 Apr 202427.2527.2627.2526.8626.8694
28 Mar 202427.1827.1827.1827.1027.10600
27 Mar 202427.1627.1627.1627.1527.15-
26 Mar 202427.1127.1127.1127.1627.16110
25 Mar 202427.1227.1227.1227.1027.10-
22 Mar 202427.1727.1727.1727.1627.1690
21 Mar 202427.1727.2227.1227.2627.26344
20 Mar 202426.7826.7826.7826.8826.88100
19 Mar 202426.8626.8626.8626.9926.99-
18 Mar 202427.0127.0127.0126.9426.94-
15 Mar 202427.0727.0727.0727.0127.01-
14 Mar 202427.2027.2227.2027.1127.1120
13 Mar 202427.1727.1727.1727.0927.09-
12 Mar 202426.8826.8826.8827.1227.12-
11 Mar 202426.6726.6726.6726.7426.74-
08 Mar 202427.2227.2227.2227.0127.01-
07 Mar 202426.7726.7726.7727.2527.25-
06 Mar 202426.6926.6926.6926.8526.85-
05 Mar 202426.9026.9026.9026.7026.70-
04 Mar 202426.9627.0026.9526.9926.992,827
01 Mar 202426.9626.9626.9626.9826.98-
29 Feb 202426.8626.8626.8626.9026.90-
28 Feb 202426.7726.8026.7026.7826.78295
27 Feb 202426.8226.8226.8226.8626.86-
26 Feb 202426.7026.7026.7026.7526.75-
23 Feb 202426.7326.7326.7326.7526.75565
22 Feb 202426.6926.6926.6926.7526.75207
21 Feb 202426.3326.3326.3326.3126.31-
20 Feb 202426.3726.3726.3726.3126.312,000
19 Feb 202426.3726.3726.2326.4326.43100
16 Feb 202426.3526.5126.3526.5026.501,916
15 Feb 202426.1726.2426.1726.1926.19690
14 Feb 202425.9425.9925.9326.0626.061,091
13 Feb 202426.2126.2126.1125.9225.924
12 Feb 202426.3026.3026.3026.3426.34224
09 Feb 202426.1826.1826.1826.2726.27-
08 Feb 202425.9525.9525.9526.1726.17-
07 Feb 202425.7125.7525.7125.8225.82211
06 Feb 202425.6925.7425.6925.7225.7210,598
05 Feb 202425.4825.4825.4825.5525.55-
02 Feb 202425.5725.6025.5725.4525.451,500
01 Feb 202425.4025.4825.4025.3925.396,000
31 Jan 202425.6025.6025.6025.5725.57-
30 Jan 202425.6125.6525.6125.6525.65513
29 Jan 202425.4525.4725.4525.5625.56120
26 Jan 202425.2625.5625.2625.5725.573,391
25 Jan 202425.0225.0225.0225.1725.17355
24 Jan 202424.8825.0024.8825.0525.05404
23 Jan 202424.6324.6324.6324.5624.56-
22 Jan 202424.4524.4524.4524.5724.57730
19 Jan 202424.4724.4724.4724.3224.32-
18 Jan 202424.2224.2224.2224.3324.33-
17 Jan 202423.9723.9723.9724.0224.02-
16 Jan 202424.0224.0224.0224.2224.22-
15 Jan 202424.3324.3324.3324.3324.33-
12 Jan 202424.1824.2624.1824.3324.331,240
11 Jan 202424.3824.3824.3524.1524.1550
10 Jan 202424.1324.1324.1324.1624.16-
09 Jan 202424.3124.3124.3124.2024.2058
08 Jan 202424.0524.0524.0524.2024.20-
05 Jan 202423.9223.9223.9224.0524.05-
04 Jan 202424.1624.1624.0324.1424.14300
03 Jan 202424.4824.4824.4824.1424.14-
02 Jan 202424.8624.8624.8624.5324.53-
29 Dec 202324.8224.8224.8224.7424.74400
28 Dec 202324.8524.8524.7524.8024.801,013
27 Dec 202324.5524.5524.5524.8324.831,250
22 Dec 202324.5524.6824.5524.8024.80590
21 Dec 202324.7324.7324.7324.7824.78-
20 Dec 202324.8124.8124.8124.8424.84-
19 Dec 202324.8124.8124.8124.8324.83-
18 Dec 202324.7624.7624.7624.7224.72-
15 Dec 202324.8424.8424.8424.8624.8670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...