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
February 20, 2026	200.75	202.85	202.85	202.85	200.75	3,076
February 19, 2026	201.15	201.15	201.15	201.15	200.45	3,076
February 18, 2026	196.02	199.82	199.82	199.82	196.02	931
February 17, 2026	197.3	195.3	195.3	197.88	195.3	1,388
February 16, 2026	197.9	196.76	196.76	198.02	196.76	1,388
February 13, 2026	198.66	198.62	198.62	198.88	196.78	1,388
February 12, 2026	203.5	199.38	199.38	203.5	199.38	1
February 11, 2026	202.95	203.2	203.2	204.75	202.95	70
February 10, 2026	201.15	201.2	201.2	201.65	200.5	70
February 09, 2026	199.62	202.05	202.05	202.25	199.62	2,696
February 06, 2026	197.58	200.2	200.2	201	197.58	152
February 05, 2026	199.68	197.86	197.86	199.68	197.86	19
February 04, 2026	202.6	199.98	199.98	202.6	199.98	3,681
February 03, 2026	199.06	201.2	201.2	201.2	198.24	277
February 02, 2026	195.74	195.36	195.36	198.72	195.36	28
January 30, 2026	206.1	205.4	205.4	207.35	203.65	8,422
January 29, 2026	212.75	209.15	209.15	213.2	208.15	10
January 28, 2026	206.75	207.05	207.05	208.45	206.75	291
January 27, 2026	203.15	204.15	204.15	204.15	201.7	34
January 26, 2026	204.05	204.05	204.05	204.05	204.05	300
January 23, 2026	199.08	201.95	201.95	204	198.28	300
January 22, 2026	198.78	198.8	198.8	198.8	198.02	82
January 21, 2026	198.3	198.02	198.02	198.3	197.7	89
January 20, 2026	196.16	195.78	195.78	196.66	195.78	118
January 19, 2026	194.44	194.86	194.86	196.24	193.7	118
January 16, 2026	194.58	193.68	193.68	195.36	193.68	485
January 15, 2026	195.38	195.1	195.1	196.16	195.1	485
January 14, 2026	196.58	198.24	198.24	198.26	196.58	1,326
January 13, 2026	194.76	196.52	196.52	196.52	194.76	12
January 12, 2026	194.2	197.54	197.54	197.54	193.94	12
January 09, 2026	191.2	192.88	192.88	192.88	190.94	76
January 08, 2026	188.44	189.14	189.14	189.54	188.44	479
January 07, 2026	191.98	190.08	190.08	191.98	190.08	1
January 06, 2026	192.56	193.52	193.52	193.52	192.32	246
January 05, 2026	188.56	190.58	190.58	190.64	188.56	9
January 02, 2026	188.32	187.12	187.12	188.32	187.12	9
December 30, 2025	188.76	189.38	189.38	189.42	188.76	21
December 29, 2025	187.9	185.82	185.82	187.9	185.82	46
December 23, 2025	185.32	185.84	185.84	186.34	185.32	1
December 22, 2025	184.66	184.24	184.24	184.66	184.24	55
December 19, 2025	181.46	182.74	182.74	182.74	181.46	55
December 18, 2025	181.7	182.4	182.4	182.4	181.54	168
December 17, 2025	180.9	181.4	181.4	181.48	180.9	168
December 16, 2025	180.4	179.68	179.68	180.46	179.68	168
December 15, 2025	182.42	180.82	180.82	182.42	180.82	168
December 12, 2025	183.8	181.22	181.22	184.3	181.22	168
December 11, 2025	182.36	183.26	183.26	183.26	181.92	58
December 10, 2025	182.78	182.14	182.14	182.9	182.14	6
December 09, 2025	182.62	182.44	182.44	183.26	182.44	6
December 08, 2025	185.86	183.82	183.82	185.86	183.82	6
December 05, 2025	185.42	185.7	185.7	186	184.94	1,284
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

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