UBS BBG Commodity CMCI SF UCITS ETF Accum h EUR - BCFE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.39	15.44	15.44	15.44	15.39	332
December 03, 2025	15.39	15.46	15.46	15.47	15.39	2,435
December 02, 2025	15.38	15.4	15.4	15.4	15.31	10,258
December 01, 2025	15.38	15.38	15.38	15.42	15.33	4,372
November 28, 2025	15.23	15.33	15.33	15.5	15.11	1,235
November 27, 2025	15.16	15.15	15.15	15.32	15.14	1,235
November 26, 2025	15.05	15.13	15.13	15.13	15.05	30
November 25, 2025	15.01	14.96	14.96	15.07	14.96	8
November 24, 2025	14.93	14.97	14.97	14.97	14.92	1,110
November 21, 2025	14.96	14.95	14.95	14.96	14.87	590
November 20, 2025	15.1	15.07	15.07	15.14	15.07	642
November 19, 2025	15.2	15.12	15.12	15.23	15.12	471
November 18, 2025	15.08	15.16	15.16	15.18	15.08	5,368
November 17, 2025	15.16	15.18	15.18	15.21	15.15	5,368
November 14, 2025	15.32	15.24	15.24	15.32	15.16	4,750
November 13, 2025	15.38	15.37	15.37	15.39	15.37	776
November 12, 2025	15.35	15.33	15.33	15.36	15.3	776
November 11, 2025	15.23	15.3	15.3	15.3	15.23	2,341
November 10, 2025	15.16	15.12	15.12	15.17	15.12	2,341
November 07, 2025	15.01	15.01	15.01	15.01	14.96	2,341
November 06, 2025	15.04	14.92	14.92	15.07	14.92	100
November 05, 2025	15.02	15.03	15.03	15.09	15	2,306
November 04, 2025	15.03	15.02	15.02	15.03	14.92	2,306
November 03, 2025	15.08	15.06	15.06	15.08	15.06	369
October 31, 2025	15	14.97	14.97	15.03	14.97	622
October 30, 2025	14.91	14.96	14.96	14.96	14.91	75
October 29, 2025	14.91	14.97	14.97	15.02	14.91	2,067
October 28, 2025	14.81	14.87	14.87	14.9	14.81	53
October 27, 2025	15.01	14.92	14.92	15.01	14.92	1,594
October 24, 2025	15.01	15.03	15.03	15.03	14.98	2,081
October 23, 2025	14.99	15.05	15.05	15.1	14.95	5,446
October 22, 2025	14.93	14.87	14.87	14.93	14.83	5,737
October 21, 2025	15.05	14.86	14.86	15.05	14.86	1,533
October 20, 2025	14.92	15.07	15.07	15.07	14.92	1,533
October 17, 2025	14.94	14.88	14.88	14.94	14.88	784
October 16, 2025	14.92	14.99	14.99	14.99	14.87	1,035
October 15, 2025	14.88	14.85	14.85	14.91	14.85	2,221
October 14, 2025	14.76	14.78	14.78	14.78	14.75	1,213
October 13, 2025	14.74	14.85	14.85	14.88	14.74	2,365
October 10, 2025	14.78	14.69	14.69	14.83	14.69	138
October 09, 2025	14.97	14.92	14.92	15.01	14.92	2,169
October 08, 2025	14.97	14.98	14.98	14.99	14.94	77
October 07, 2025	14.88	14.9	14.9	14.93	14.86	1,653
October 06, 2025	14.88	14.86	14.86	14.88	14.83	1,106
October 03, 2025	14.73	14.81	14.81	14.81	14.73	272
October 02, 2025	14.73	14.67	14.67	14.75	14.67	547
October 01, 2025	14.67	14.67	14.67	14.67	14.66	547
September 30, 2025	14.68	14.65	14.65	14.69	14.65	2,700
September 29, 2025	14.75	14.7	14.7	14.75	14.7	81
September 26, 2025	14.62	14.7	14.7	14.7	14.62	12
September 25, 2025	14.58	14.64	14.64	14.64	14.58	2,717
September 24, 2025	14.51	14.58	14.58	14.58	14.51	3,000
September 23, 2025	14.41	14.53	14.53	14.53	14.41	3,000
September 22, 2025	14.49	14.43	14.43	14.49	14.37	3,000
September 19, 2025	14.47	14.43	14.43	14.51	14.42	6,907
September 18, 2025	14.48	14.46	14.46	14.55	14.46	79
September 17, 2025	14.68	14.59	14.59	14.68	14.58	567
September 16, 2025	14.64	14.7	14.7	14.7	14.64	298
September 15, 2025	14.54	14.59	14.59	14.59	14.51	350
September 12, 2025	14.46	14.53	14.53	14.55	14.46	229

UBS BBG Commodity CMCI SF UCITS ETF Accum h EUR (BCFE.DE) XETRA