UBS CMCI Composite SF UCITS ETF hGBP acc - UEQ3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	154.4	155.36	155.36	155.36	154.4	478
February 19, 2026	154.18	154.08	154.08	154.18	153.82	478
February 18, 2026	151.42	153.52	153.52	153.52	151.42	478
February 17, 2026	152.06	151.02	151.02	152.28	151.02	478
February 16, 2026	152.24	152.66	152.66	152.66	152.24	478
February 13, 2026	152.68	152.42	152.42	152.68	151.74	478
February 12, 2026	155.18	152.96	152.96	155.18	152.96	478
February 11, 2026	154.78	154.82	154.82	155.62	154.78	478
February 10, 2026	154.12	153.96	153.96	154.26	153.96	478
February 09, 2026	153.04	154.5	154.5	154.5	153.04	478
February 06, 2026	152.54	153.86	153.86	153.86	152.54	1,392
February 05, 2026	153.48	152.6	152.6	153.48	152.6	1,392
February 04, 2026	154.2	153.4	153.4	154.2	153.4	1,392
February 03, 2026	152.36	153.76	153.76	153.76	152.36	1,392
February 02, 2026	150.44	150.56	150.56	151.8	150.44	1,392
January 30, 2026	155.96	155.9	155.9	156	155.9	1,392
January 29, 2026	158.82	157.34	157.34	159.9	157.34	1,392
January 28, 2026	156.06	155.92	155.92	156.42	155.9	1,294
January 27, 2026	153.9	154.6	154.6	154.6	153.9	1,149
January 26, 2026	154.5	154.32	154.32	154.84	154.32	1,149
January 23, 2026	152.1	153.86	153.86	153.86	152.1	1,149
January 22, 2026	151.86	151.94	151.94	151.94	151.42	1,149
January 21, 2026	151.5	151.98	151.98	152.26	151.5	1,149
January 20, 2026	150.92	150.92	150.92	151.02	150.92	1,149
January 19, 2026	150.5	151.12	151.12	151.12	150.5	1,149
January 16, 2026	150.02	150.16	150.16	150.76	150.02	1,149
January 15, 2026	150.52	150.56	150.56	150.7	150.52	1,149
January 14, 2026	151.36	151.84	151.84	152.12	151.36	1,149
January 13, 2026	150.42	151.38	151.38	151.38	150.42	1,149
January 12, 2026	150.6	151.1	151.1	151.1	150.46	1,149
January 09, 2026	149.66	150.18	150.18	150.18	149.66	1,149
January 08, 2026	147.82	148.52	148.52	148.52	147.82	1,149
January 07, 2026	149.16	148.52	148.52	149.32	148.52	1,149
January 06, 2026	149.8	150.24	150.24	150.24	149.76	1,149
January 05, 2026	147.3	148.68	148.68	148.68	147.3	1,149
January 02, 2026	147.08	146.16	146.16	147.08	146.16	1,149
December 30, 2025	147.72	148.46	148.46	148.46	147.72	1,149
December 29, 2025	147.62	147.08	147.08	147.62	147.08	1,149
December 23, 2025	146.12	146.52	146.52	146.54	146.12	1,149
December 22, 2025	145.34	145.56	145.56	145.58	145.34	1,149
December 19, 2025	143.52	144.26	144.26	144.26	143.52	1,149
December 18, 2025	143.9	143.94	143.94	143.94	143.62	1,149
December 17, 2025	143.64	143.62	143.62	143.96	143.62	1,149
December 16, 2025	143.76	143.06	143.06	143.76	143.06	1,149
December 15, 2025	145.28	143.88	143.88	145.28	143.88	1,149
December 12, 2025	146.2	144.68	144.68	146.2	144.68	1,149
December 11, 2025	145.46	145.8	145.8	145.8	145.46	1,149
December 10, 2025	145.18	145.2	145.2	145.48	145.18	1,149
December 09, 2025	145.2	144.94	144.94	145.64	144.94	1,149
December 08, 2025	147	145.76	145.76	147	145.76	1,149
December 05, 2025	146.76	146.88	146.88	146.88	146.46	1,149
December 04, 2025	145.86	146.28	146.28	146.28	145.76	1,149
December 03, 2025	145.56	146.18	146.18	146.18	145.56	1,149
December 02, 2025	145.66	145.4	145.4	145.66	145.4	1,149
December 01, 2025	145.82	145.74	145.74	145.82	145.6	1,149
November 28, 2025	144.68	145.7	145.7	145.7	144.68	1,149
November 27, 2025	144.08	144.14	144.14	144.14	144.04	1,149
November 26, 2025	143.06	143.7	143.7	143.7	143.06	1,149
November 25, 2025	142.9	142.26	142.26	143	142.26	1,149
November 24, 2025	142.3	142.56	142.56	142.56	142.24	1,149

UBS CMCI Composite SF UCITS ETF hGBP acc (UEQ3.DE) XETRA