UBS CMCI ex-Agriculture SF UCITS ETF hEUR acc - UIQ1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	183.74	184.3	184.3	184.3	183.64	1,284
December 03, 2025	183.1	185.26	185.26	185.26	183.1	1,284
December 02, 2025	183.32	182.4	182.4	183.32	182.4	4
December 01, 2025	182.98	183.4	183.4	183.4	182.88	2
November 28, 2025	181.14	182.32	182.32	182.32	181.14	2
November 27, 2025	180.36	180.36	180.36	180.36	180.1	2
November 26, 2025	179.38	180.06	180.06	180.1	179.38	2
November 25, 2025	179.32	178.1	178.1	179.34	178.1	22
November 24, 2025	178.1	178.68	178.68	178.68	178.08	22
November 21, 2025	177	178.08	178.08	178.08	177	21
November 20, 2025	179.84	179.54	179.54	180.54	179.54	175
November 19, 2025	180.68	179.92	179.92	180.72	179.92	175
November 18, 2025	179.14	179.52	179.52	179.9	179.14	175
November 17, 2025	181.2	180.64	180.64	181.2	180.64	175
November 14, 2025	182.34	182.2	182.2	182.42	181.36	175
November 13, 2025	183.32	183.26	183.26	183.5	183.26	54
November 12, 2025	183.6	183	183	183.6	183	54
November 11, 2025	182.14	183.14	183.14	183.14	181.96	10
November 10, 2025	182.12	181.12	181.12	182.66	181.12	35
November 07, 2025	180.5	180.36	180.36	180.58	179.84	27
November 06, 2025	180.26	179.26	179.26	180.8	178.98	2,443
November 05, 2025	179.7	179.5	179.5	180.54	179.42	2,443
November 04, 2025	179.82	180.12	180.12	180.12	179.52	6
November 03, 2025	181.6	181.28	181.28	181.6	181.14	28
October 31, 2025	180.18	180.38	180.38	180.52	179.34	28
October 30, 2025	179.3	180.02	180.02	180.02	179.3	9
October 29, 2025	180.64	181.16	181.16	181.16	180.54	9
October 28, 2025	178.72	179.88	179.88	179.88	178.72	23
October 27, 2025	181.3	180.78	180.78	181.3	180.72	23
October 24, 2025	180.74	181.38	181.38	181.38	180.18	33
October 23, 2025	179.44	181.5	181.5	181.5	179.44	33
October 22, 2025	177.76	177.52	177.52	177.92	176.96	12
October 21, 2025	177.9	176.44	176.44	178	176.2	1
October 20, 2025	176.8	178.28	178.28	178.28	176.72	556
October 17, 2025	176.32	176.3	176.3	177.06	176.3	1
October 16, 2025	177.22	177.52	177.52	177.52	177.08	2
October 15, 2025	177.02	176.38	176.38	177.02	176.38	19
October 14, 2025	175.82	175.66	175.66	175.82	175.66	19
October 13, 2025	176.9	177.98	177.98	177.98	176.9	19
October 10, 2025	177.54	176.12	176.12	178.18	176.12	38
October 09, 2025	180.06	179.7	179.7	180.4	179.7	2,136
October 08, 2025	179.6	179.34	179.34	179.84	179.34	2,136
October 07, 2025	178.18	179.4	179.4	179.4	177.78	2,136
October 06, 2025	178.1	178.16	178.16	178.28	177.56	1,919
October 03, 2025	176.38	177.36	177.36	177.36	176.38	111
October 02, 2025	176.44	175.7	175.7	176.44	175.7	111
October 01, 2025	176.02	175.84	175.84	176.1	175.18	111
September 30, 2025	175.7	175.4	175.4	175.7	175.4	1
September 29, 2025	176.38	176.04	176.04	176.38	175.88	1
September 26, 2025	175.52	176.26	176.26	176.26	175.38	26
September 25, 2025	175.26	175.42	175.42	175.82	175.26	50
September 24, 2025	173.26	175.32	175.32	175.32	173.26	50
September 23, 2025	172.02	173.54	173.54	173.54	172.02	50
September 22, 2025	173.2	172.3	172.3	173.2	172.3	50
September 19, 2025	173.02	172.44	172.44	173.02	172.44	50
September 18, 2025	172.92	172.9	172.9	173.56	172.9	11
September 17, 2025	174.48	174	174	174.54	173.72	125
September 16, 2025	174.2	175.2	175.2	175.2	174.2	98
September 15, 2025	173.26	174.16	174.16	174.16	172.76	98
September 12, 2025	172.36	173.5	173.5	173.5	172.36	8,337

UBS CMCI ex-Agriculture SF UCITS ETF hEUR acc (UIQ1.DE) XETRA