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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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