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
February 20, 2026	16.55	16.66	16.66	16.67	16.55	1,502
February 19, 2026	16.48	16.49	16.49	16.55	16.47	1,502
February 18, 2026	16.26	16.41	16.41	16.41	16.26	430
February 17, 2026	16.24	16.14	16.14	16.27	16.14	379
February 16, 2026	16.29	16.39	16.39	16.48	16.29	305
February 13, 2026	16.36	16.35	16.35	16.36	16.27	4,850
February 12, 2026	16.61	16.38	16.38	16.66	16.38	1,271
February 11, 2026	16.56	16.58	16.58	16.85	16.56	14,062
February 10, 2026	16.47	16.47	16.47	16.53	16.47	444
February 09, 2026	16.38	16.52	16.52	16.52	16.38	1,216
February 06, 2026	16.31	16.44	16.44	16.5	16.31	4,979
February 05, 2026	16.42	16.3	16.3	16.42	16.18	6,010
February 04, 2026	16.57	16.44	16.44	16.57	16.44	2,747
February 03, 2026	16.29	16.45	16.45	16.45	16.29	334
February 02, 2026	16.05	16.06	16.06	16.29	16.05	3,230
January 30, 2026	16.94	16.81	16.81	17	16.77	9,244
January 29, 2026	17.34	17.11	17.11	17.43	17.11	1,845
January 28, 2026	17.03	17	17	17.05	16.99	5,225
January 27, 2026	16.77	16.81	16.81	16.83	16.75	609
January 26, 2026	16.81	16.79	16.79	16.86	16.79	609
January 23, 2026	16.51	16.59	16.59	16.66	16.51	3,637
January 22, 2026	16.42	16.41	16.41	16.42	16.33	400
January 21, 2026	16.33	16.38	16.38	16.4	16.33	4,752
January 20, 2026	16.1	16.19	16.19	16.21	16.1	4,752
January 19, 2026	16.08	16.02	16.02	16.3	16.02	946
January 16, 2026	15.99	15.97	15.97	16.05	15.97	46
January 15, 2026	16.03	16.01	16.01	16.06	16.01	1,434
January 14, 2026	16.09	16.13	16.13	16.22	16.09	4,831
January 13, 2026	15.96	16.1	16.1	16.11	15.96	183
January 12, 2026	15.93	16.06	16.06	16.06	15.93	13,364
January 09, 2026	15.76	15.85	15.85	15.85	15.76	640
January 08, 2026	15.62	15.67	15.67	15.7	15.62	1,348
January 07, 2026	15.84	15.74	15.74	15.84	15.74	1,348
January 06, 2026	15.74	15.85	15.85	15.85	15.74	5,559
January 05, 2026	15.57	15.68	15.68	15.68	15.57	5,178
January 02, 2026	15.5	15.38	15.38	15.54	15.38	7,656
December 30, 2025	15.67	15.7	15.7	15.7	15.67	334
December 29, 2025	15.69	15.47	15.47	15.73	15.47	4,149
December 23, 2025	15.48	15.51	15.51	15.51	15.45	194
December 22, 2025	15.4	15.37	15.37	15.45	15.37	1,917
December 19, 2025	15.24	15.24	15.24	15.26	15.19	2,001
December 18, 2025	15.24	15.26	15.26	15.26	15.2	7,624
December 17, 2025	15.2	15.21	15.21	15.27	15.2	534
December 16, 2025	15.17	15.1	15.1	15.18	15.1	496
December 15, 2025	15.33	15.19	15.19	15.33	15.19	3,447
December 12, 2025	15.41	15.24	15.24	15.45	15.24	1,565
December 11, 2025	15.33	15.44	15.44	15.63	15.33	13,109
December 10, 2025	15.31	15.32	15.32	15.35	15.31	1,975
December 09, 2025	15.29	15.3	15.3	15.32	15.29	332
December 08, 2025	15.5	15.34	15.34	15.5	15.34	332
December 05, 2025	15.5	15.53	15.53	15.53	15.49	332
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

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