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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	141.98	142.28	142.28	142.28	141.76	1,149
November 20, 2025	143.96	143.42	143.42	144.32	143.42	1,149
November 19, 2025	145.06	143.92	143.92	145.06	143.92	1,149
November 18, 2025	144.28	144.9	144.9	144.9	144.28	1,149
November 17, 2025	144.86	145.06	145.06	145.06	144.84	1,149
November 14, 2025	145.42	145.74	145.74	145.74	145.16	1,149
November 13, 2025	145.72	145.7	145.7	145.76	145.7	1,149
November 12, 2025	146.4	145.48	145.48	146.4	145.48	1,149
November 11, 2025	145.5	146.14	146.14	146.14	145.5	1,149
November 10, 2025	145.02	144.66	144.66	145.08	144.66	1,149
November 07, 2025	144.26	144.04	144.04	144.36	144.04	1,149
November 06, 2025	144.5	143.54	143.54	144.74	143.54	1,149
November 05, 2025	144.64	144.6	144.6	144.64	144.46	1,149
November 04, 2025	144.84	144.7	144.7	144.84	144.48	1,149
November 03, 2025	145.2	145.54	145.54	145.54	145.04	1,149
October 31, 2025	144.1	144.46	144.46	144.46	144.1	1,149
October 30, 2025	143.56	144.14	144.14	144.14	143.56	1,149
October 29, 2025	144.16	144.86	144.86	144.86	144.02	1,149
October 28, 2025	143.48	143.92	143.92	143.92	143.48	1,149
October 27, 2025	144.86	144.4	144.4	144.86	144.4	1,149
October 24, 2025	144.56	144.76	144.76	144.76	144.36	1,149
October 23, 2025	143.62	144.86	144.86	144.86	143.62	1,149
October 22, 2025	142.3	142.44	142.44	142.44	142.18	1,149
October 21, 2025	142.26	141.56	141.56	142.42	141.56	1,149
October 20, 2025	141.56	142.28	142.28	142.28	141.56	1,149
October 17, 2025	141.18	141.16	141.16	141.34	141.16	1,149
October 16, 2025	141.8	142.04	142.04	142.04	141.8	1,149
October 15, 2025	141.78	141.32	141.32	141.78	141.32	1,149
October 14, 2025	140.92	140.88	140.88	140.92	140.7	1,149
October 13, 2025	141.84	142.14	142.14	142.14	141.7	1,149
October 10, 2025	142.92	141.18	141.18	143	141.18	1,149
October 09, 2025	144.46	144.06	144.06	144.46	144.06	1,149
October 08, 2025	144.3	144.06	144.06	144.3	144.06	1,149
October 07, 2025	143.92	143.88	143.88	143.92	143.72	1,149
October 06, 2025	143.66	143.68	143.68	143.68	143.46	1,149
October 03, 2025	142.76	143.24	143.24	143.24	142.76	1,149
October 02, 2025	142.78	142.26	142.26	142.78	142.26	1,149
October 01, 2025	142.68	142.24	142.24	142.68	142.24	1,149
September 30, 2025	142.96	142.66	142.66	142.96	142.66	1,149
September 29, 2025	143.68	143.3	143.3	143.68	143.3	1,149
September 26, 2025	143.26	143.94	143.94	143.94	143.08	1,149
September 25, 2025	143.04	143.06	143.06	143.38	143.04	212
September 24, 2025	141.76	143.08	143.08	143.08	141.76	212
September 23, 2025	140.62	141.96	141.96	141.96	140.62	212
September 22, 2025	141.68	140.84	140.84	141.68	140.84	212
September 19, 2025	142.04	141.26	141.26	142.04	141.26	4
September 18, 2025	142.16	141.78	141.78	142.4	141.78	4
September 17, 2025	143.66	142.88	142.88	143.66	142.88	4
September 16, 2025	143.42	144.1	144.1	144.1	143.42	4
September 15, 2025	142.46	143.26	143.26	143.26	142.32	4
September 12, 2025	141.58	142.46	142.46	142.46	141.58	4

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