UBS CMCI Ex-Agriculture SF UCITS ETF Accum USD - UEQU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	206.4	206.8	206.8	206.8	205.7	3
December 03, 2025	205.65	206.6	206.6	207.1	205.65	201
December 02, 2025	206.45	205.55	205.55	206.9	205.45	201
December 01, 2025	206.3	206.4	206.4	207.05	205.8	62
November 28, 2025	204.2	205.8	205.8	205.85	204.15	20
November 27, 2025	203.4	203.15	203.15	204.7	203.15	94
November 26, 2025	202.65	202.85	202.85	203.3	202.65	94
November 25, 2025	203.4	201.55	201.55	203.4	201.4	20
November 24, 2025	202.15	202.6	202.6	202.6	201.75	105
November 21, 2025	200.8	202.4	202.4	202.4	200.8	105
November 20, 2025	204.05	203.3	203.3	204.85	203.3	468
November 19, 2025	203.85	203.8	203.8	203.85	203.8	468
November 18, 2025	201.9	203.1	203.1	203.9	201.9	468
November 17, 2025	204	203.65	203.65	204.55	203.65	98
November 14, 2025	204.9	204.85	204.85	204.9	204.15	28
November 13, 2025	206.3	205.65	205.65	206.55	205.65	28
November 12, 2025	207.2	206.3	206.3	207.2	206.3	40
November 11, 2025	205.9	206.4	206.4	206.4	205.9	300
November 10, 2025	205.2	204.9	204.9	206.3	204.9	300
November 07, 2025	204.55	203.45	203.45	205.35	203.45	8
November 06, 2025	204.55	202.95	202.95	205.8	202.95	36
November 05, 2025	204.35	204.65	204.65	205.15	203.95	9
November 04, 2025	203.8	204.7	204.7	204.9	203.8	125
November 03, 2025	205.65	205.4	205.4	208.2	205.4	42
October 31, 2025	203.55	204.25	204.25	204.6	203.55	73
October 30, 2025	201.45	203.3	203.3	203.3	201.45	73
October 29, 2025	202.85	202.95	202.95	203	202.3	73
October 28, 2025	200.3	201.4	201.4	201.6	200.3	35
October 27, 2025	203.35	202.75	202.75	203.4	202.55	370
October 24, 2025	203.15	203.75	203.75	203.8	202.65	36
October 23, 2025	202.05	203.9	203.9	204	202.05	112
October 22, 2025	199.9	199.54	199.54	199.9	199.06	25
October 21, 2025	199.56	198.42	198.42	200.35	198.28	243
October 20, 2025	197.8	199.64	199.64	199.64	197.8	68
October 17, 2025	196.62	197.32	197.32	197.66	196.62	78
October 16, 2025	198.48	198.6	198.6	199.04	197.94	263
October 15, 2025	198.58	197.86	197.86	198.66	197.86	32
October 14, 2025	198.36	197.72	197.72	198.5	197.72	8
October 13, 2025	198.86	200.8	200.8	201.25	198.86	114
October 10, 2025	200.2	197.6	197.6	201.6	197.6	521
October 09, 2025	202.1	202.8	202.8	203.9	202	175
October 08, 2025	201.7	201.35	201.35	201.7	201.35	342
October 07, 2025	198.92	200	200	200	198.92	342
October 06, 2025	198.66	198.36	198.36	198.68	198.36	342
October 03, 2025	196.22	196.92	196.92	196.92	196.14	25
October 02, 2025	195.9	195.94	195.94	196.2	195.82	156
October 01, 2025	194.9	195.46	195.46	195.54	194.88	36
September 30, 2025	195.42	194.94	194.94	195.42	194.9	1
September 29, 2025	196.54	195.66	195.66	196.54	195.56	245
September 26, 2025	195.66	196.36	196.36	196.36	195.66	34
September 25, 2025	194.44	195.66	195.66	195.7	194.44	35
September 24, 2025	191.5	194.62	194.62	194.62	191.5	32
September 23, 2025	190.14	192.16	192.16	192.16	190.14	271
September 22, 2025	192.18	190.76	190.76	192.18	190.52	271
September 19, 2025	191.6	191.38	191.38	191.64	191.28	312
September 18, 2025	190.92	191.18	191.18	191.88	190.92	325
September 17, 2025	191.92	191.38	191.38	191.92	191.12	164
September 16, 2025	192.42	192.82	192.82	192.82	192.42	8
September 15, 2025	192.24	192.64	192.64	192.64	191.78	8
September 12, 2025	191.08	192.8	192.8	192.8	191.08	330

UBS CMCI Ex-Agriculture SF UCITS ETF Accum USD (UEQU.DE) XETRA