UBS (Irl) Fund Solutions plc - CMCI Ex-Agriculture SF UCITs ETF - UEQU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	190.64	190.16	190.16	190.88	189.7	128
September 05, 2025	190.86	188.5	188.5	190.86	188.5	2,050
September 04, 2025	190.6	191.1	191.1	191.1	190.6	119
September 03, 2025	193.06	191.74	191.74	193.54	191.74	200
September 02, 2025	190.74	192.28	192.28	192.28	190.74	25
September 01, 2025	189.74	190.16	190.16	190.44	189.74	8
August 29, 2025	189.2	189.22	189.22	190	188.72	100
August 28, 2025	188.54	188.34	188.34	189	188.14	26
August 27, 2025	188.6	188.64	188.64	189.02	188.6	62
August 26, 2025	189.02	188.48	188.48	189.02	187.94	33
August 25, 2025	187.28	188.78	188.78	190.28	187.28	40
August 22, 2025	187.86	187.2	187.2	187.86	187.02	2,026
August 21, 2025	186.74	187.4	187.4	187.4	185.88	52
August 20, 2025	185.68	186.2	186.2	186.2	185.68	936
August 19, 2025	185.66	185.02	185.02	185.82	185.02	936
August 18, 2025	185.8	185.68	185.68	185.8	185.34	2,026
August 15, 2025	186.46	185.9	185.9	186.46	185.74	2,026
August 14, 2025	186.44	187.04	187.04	187.04	185.82	2,026
August 13, 2025	187.04	185.4	185.4	187.04	185.4	2,026
August 12, 2025	188.38	187.14	187.14	188.38	187.14	2,026
August 11, 2025	186.96	188.14	188.14	188.14	186.5	38
August 08, 2025	187.8	188.32	188.32	188.82	187.3	90
August 07, 2025	188.1	187.88	187.88	188.56	187.88	120
August 06, 2025	188.72	188.7	188.7	189.58	188.7	115
August 05, 2025	189.12	188.32	188.32	189.12	188.32	40
August 04, 2025	189.32	189.14	189.14	189.48	188.4	357
August 01, 2025	192.58	189.18	189.18	192.9	189.18	36
July 31, 2025	192.3	191.7	191.7	193.48	191.7	251
July 30, 2025	194.92	195.1	195.1	195.52	194.5	13
July 29, 2025	193.34	194.3	194.3	194.3	193.06	36
July 28, 2025	190.72	192.3	192.3	193.2	190.72	1,050
July 25, 2025	191.68	190.48	190.48	192	190.48	1,316
July 24, 2025	192.44	191.14	191.14	192.44	190.82	1,655
July 23, 2025	192.1	192.22	192.22	192.52	192.1	330
July 22, 2025	192.38	192.16	192.16	192.38	192	170
July 21, 2025	193.4	192.44	192.44	193.4	192.44	38
July 18, 2025	192.78	192.96	192.96	193.44	192.78	144
July 17, 2025	191.26	191.98	191.98	191.98	191.24	199
July 16, 2025	191.36	189.9	189.9	191.36	189.9	762
July 15, 2025	190.42	191.72	191.72	191.72	190.32	751
July 14, 2025	192.04	190.48	190.48	192.18	190.48	2,197
July 11, 2025	190.24	191.26	191.26	191.26	189.74	201
July 10, 2025	189.78	190.1	190.1	190.66	189.6	74
July 09, 2025	189.26	188.92	188.92	189.26	188.66	96
July 08, 2025	188.06	188.68	188.68	188.68	188.06	3
July 07, 2025	186.22	187.72	187.72	187.86	186.22	214
July 04, 2025	187.42	187.14	187.14	188.4	186.2	138
July 03, 2025	188.22	188.2	188.2	189.02	188.2	2,000
July 02, 2025	186.34	187.88	187.88	188.38	186.34	897
July 01, 2025	186.74	186.3	186.3	186.74	186.3	2
June 30, 2025	187.14	186.3	186.3	187.4	186.3	29
June 27, 2025	187.82	187.14	187.14	187.82	187.02	59
June 26, 2025	187.46	188.12	188.12	188.8	187.46	171
June 25, 2025	188.68	188.12	188.12	188.98	187.98	112
June 24, 2025	188.62	187.96	187.96	189.56	187.7	459
June 23, 2025	196.36	195.1	195.1	197.38	195.1	93
June 20, 2025	195.02	195.16	195.16	196.14	195.02	98
June 19, 2025	196.58	197.88	197.88	197.88	196.58	56
June 18, 2025	195.2	194.88	194.88	196	194.48	62
June 17, 2025	192.1	194.08	194.08	194.08	192.1	15

UBS (Irl) Fund Solutions plc - CMCI Ex-Agriculture SF UCITs ETF (UEQU.DE) XETRA