UBS BBG Commodity CMCI SF UCITS ETF (ETR:BCFE)
Germany · Delayed Price · Currency is EUR 18.25
+0.23 (1.29%)
Apr 16, 2026, 5:35 PM CET
ETR:BCFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | - | 0.68% | 553 |
| Apr 15, 2026 | 18.00 | 18.24 | 17.99 | 18.02 | 18.02 | -0.06% | 553 |
| Apr 14, 2026 | 18.04 | 18.22 | 18.03 | 18.03 | 18.03 | -0.25% | 275 |
| Apr 13, 2026 | 18.01 | 18.28 | 18.01 | 18.07 | 18.07 | 1.12% | 100 |
| Apr 10, 2026 | 17.95 | 17.99 | 17.80 | 17.87 | 17.87 | 0.38% | 240 |
| Apr 9, 2026 | 17.76 | 18.06 | 17.76 | 17.80 | 17.80 | 0.64% | 1 |
| Apr 8, 2026 | 17.63 | 17.69 | 17.38 | 17.69 | 17.69 | -1.72% | 830 |
| Apr 7, 2026 | 18.01 | 18.43 | 17.88 | 18.00 | 18.00 | 1.47% | 11,722 |
| Apr 2, 2026 | 18.08 | 18.08 | 17.53 | 17.74 | 17.74 | - | 5,113 |
| Apr 1, 2026 | 17.91 | 17.93 | 17.74 | 17.74 | 17.74 | -1.38% | 6,535 |
| Mar 31, 2026 | 17.97 | 18.22 | 17.97 | 17.99 | 17.99 | -0.01% | 2 |
| Mar 30, 2026 | 17.79 | 18.28 | 17.79 | 17.99 | 17.99 | 0.40% | 620 |
| Mar 27, 2026 | 18.06 | 18.11 | 17.92 | 17.92 | 17.92 | 0.17% | 1,520 |
| Mar 26, 2026 | 17.86 | 17.89 | 17.72 | 17.89 | 17.89 | 1.74% | 10 |
| Mar 25, 2026 | 17.35 | 17.58 | 17.29 | 17.58 | 17.58 | -0.19% | 125 |
| Mar 24, 2026 | 17.43 | 17.71 | 17.31 | 17.62 | 17.62 | 1.08% | 177 |
| Mar 23, 2026 | 17.67 | 18.13 | 17.23 | 17.43 | 17.43 | -2.58% | 2,601 |
| Mar 20, 2026 | 17.93 | 17.93 | 17.87 | 17.89 | 17.89 | -0.17% | - |
| Mar 19, 2026 | 18.04 | 18.04 | 17.91 | 17.92 | 17.92 | -0.81% | - |
| Mar 18, 2026 | 17.86 | 18.07 | 17.71 | 18.07 | 18.07 | 1.55% | 1,232 |
| Mar 17, 2026 | 17.95 | 17.99 | 17.79 | 17.79 | 17.79 | -0.70% | 550 |
| Mar 16, 2026 | 18.07 | 18.29 | 17.70 | 17.92 | 17.92 | -0.69% | 2,740 |
| Mar 13, 2026 | 18.15 | 18.25 | 17.78 | 18.04 | 18.04 | -0.19% | 1,409 |
| Mar 12, 2026 | 18.00 | 18.13 | 18.00 | 18.07 | 18.07 | 1.53% | - |
| Mar 11, 2026 | 17.68 | 17.80 | 17.57 | 17.80 | 17.80 | 1.14% | 3,139 |
| Mar 10, 2026 | 17.61 | 17.85 | 17.41 | 17.60 | 17.60 | -0.82% | 1,524 |
| Mar 9, 2026 | 18.13 | 18.20 | 17.67 | 17.75 | 17.75 | 1.04% | 479 |
| Mar 6, 2026 | 17.30 | 17.58 | 17.26 | 17.57 | 17.57 | 2.35% | 8,561 |
| Mar 5, 2026 | 17.24 | 17.29 | 17.15 | 17.16 | 17.16 | 0.49% | 8,578 |
| Mar 4, 2026 | 17.20 | 17.47 | 17.08 | 17.08 | 17.08 | -0.43% | 2,894 |
| Mar 3, 2026 | 17.33 | 17.55 | 17.15 | 17.15 | 17.15 | 0.37% | 25 |
| Mar 2, 2026 | 17.40 | 17.40 | 17.02 | 17.09 | 17.09 | 0.97% | 2,509 |
| Feb 27, 2026 | 16.86 | 17.01 | 16.86 | 16.92 | 16.92 | 0.62% | 19 |
| Feb 26, 2026 | 16.80 | 16.82 | 16.72 | 16.82 | 16.82 | -0.08% | 9 |
| Feb 25, 2026 | 16.80 | 16.85 | 16.80 | 16.83 | 16.83 | 0.54% | 4,302 |
| Feb 24, 2026 | 16.72 | 16.74 | 16.71 | 16.74 | 16.74 | -0.26% | 191 |
| Feb 23, 2026 | 16.74 | 16.81 | 16.69 | 16.79 | 16.79 | 0.76% | 3,128 |
| Feb 20, 2026 | 16.55 | 16.67 | 16.55 | 16.66 | 16.66 | 1.07% | 60 |
| Feb 19, 2026 | 16.48 | 16.55 | 16.47 | 16.49 | 16.49 | 0.48% | 1,502 |
| Feb 18, 2026 | 16.26 | 16.41 | 16.26 | 16.41 | 16.41 | 1.67% | 430 |
| Feb 17, 2026 | 16.24 | 16.27 | 16.14 | 16.14 | 16.14 | -1.51% | 379 |
| Feb 16, 2026 | 16.29 | 16.48 | 16.29 | 16.39 | 16.39 | 0.23% | 305 |
| Feb 13, 2026 | 16.36 | 16.36 | 16.27 | 16.35 | 16.35 | -0.18% | 4,850 |
| Feb 12, 2026 | 16.61 | 16.66 | 16.38 | 16.38 | 16.38 | -1.23% | 1,271 |
| Feb 11, 2026 | 16.56 | 16.85 | 16.56 | 16.58 | 16.58 | 0.70% | 14,062 |
| Feb 10, 2026 | 16.47 | 16.53 | 16.47 | 16.47 | 16.47 | -0.34% | 444 |
| Feb 9, 2026 | 16.38 | 16.52 | 16.38 | 16.52 | 16.52 | 0.49% | 1,216 |
| Feb 6, 2026 | 16.31 | 16.50 | 16.31 | 16.44 | 16.44 | 0.90% | 4,979 |
| Feb 5, 2026 | 16.42 | 16.42 | 16.18 | 16.30 | 16.30 | -0.86% | 6,010 |
| Feb 4, 2026 | 16.57 | 16.57 | 16.44 | 16.44 | 16.44 | -0.07% | 2,747 |