UBS S&P 500 Climate Transition ESG UCITS ETF (ETR:BCFG)
Germany · Delayed Price · Currency is EUR 7.99
+0.02 (0.28%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:BCFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.00 | 8.01 | 7.99 | 7.99 | 7.99 | 0.28% | - |
| Sep 21, 2026 | 7.93 | 7.97 | 7.93 | 7.97 | 7.97 | 1.22% | - |
| Sep 18, 2026 | 7.92 | 7.92 | 7.88 | 7.88 | 7.88 | -0.09% | - |
| Sep 17, 2026 | 7.85 | 7.88 | 7.85 | 7.88 | 7.88 | 0.32% | - |
| Sep 16, 2026 | 7.85 | 7.86 | 7.85 | 7.86 | 7.86 | 0.28% | - |
| Sep 15, 2026 | 7.86 | 7.87 | 7.84 | 7.84 | 7.84 | -0.52% | - |
| Sep 14, 2026 | 7.85 | 7.88 | 7.85 | 7.88 | 7.88 | -0.49% | - |
| Sep 11, 2026 | 7.88 | 7.92 | 7.88 | 7.92 | 7.92 | 0.70% | - |
| Sep 10, 2026 | 7.92 | 7.92 | 7.86 | 7.86 | 7.86 | -0.58% | - |
| Sep 9, 2026 | 7.97 | 7.97 | 7.91 | 7.91 | 7.91 | -0.77% | - |
| Sep 8, 2026 | 7.99 | 7.99 | 7.97 | 7.97 | 7.97 | -0.25% | - |
| Sep 7, 2026 | 8.01 | 8.01 | 7.99 | 7.99 | 7.99 | -0.09% | - |
| Sep 4, 2026 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -0.39% | - |
| Sep 3, 2026 | 7.96 | 8.03 | 7.95 | 8.03 | 8.03 | 0.96% | - |
| Sep 2, 2026 | 7.91 | 7.95 | 7.89 | 7.95 | 7.95 | 0.21% | - |
| Sep 1, 2026 | 7.99 | 7.99 | 7.93 | 7.93 | 7.93 | -0.49% | - |
| Aug 31, 2026 | 8.00 | 8.00 | 7.97 | 7.97 | 7.97 | -1.02% | 10 |
| Aug 28, 2026 | 8.02 | 8.05 | 8.01 | 8.05 | 8.05 | 0.51% | - |
| Aug 27, 2026 | 7.99 | 8.01 | 7.99 | 8.01 | 8.01 | 0.78% | - |
| Aug 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.01% | - |
| Aug 25, 2026 | 7.94 | 7.95 | 7.94 | 7.95 | 7.95 | 0.48% | - |
| Aug 24, 2026 | 7.92 | 7.92 | 7.91 | 7.91 | 7.91 | -0.57% | - |
| Aug 21, 2026 | 7.93 | 7.96 | 7.93 | 7.96 | 7.96 | 0.15% | - |
| Aug 20, 2026 | 7.98 | 7.98 | 7.95 | 7.95 | 7.95 | -0.51% | - |
| Aug 19, 2026 | 7.94 | 7.99 | 7.94 | 7.99 | 7.99 | 0.49% | 35 |
| Aug 18, 2026 | 7.96 | 7.96 | 7.95 | 7.95 | 7.95 | -0.96% | - |
| Aug 17, 2026 | 8.04 | 8.05 | 8.02 | 8.02 | 8.02 | 0.01% | - |
| Aug 14, 2026 | 8.05 | 8.06 | 8.02 | 8.02 | 8.02 | 0.17% | - |
| Aug 13, 2026 | 7.98 | 8.01 | 7.98 | 8.01 | 8.01 | 0.55% | - |
| Aug 12, 2026 | 7.96 | 7.97 | 7.96 | 7.97 | 7.97 | 0.19% | - |
| Aug 11, 2026 | 7.96 | 7.98 | 7.95 | 7.95 | 7.95 | -0.13% | - |
| Aug 10, 2026 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | -0.25% | - |
| Aug 7, 2026 | 7.94 | 7.98 | 7.94 | 7.98 | 7.98 | 0.53% | - |
| Aug 6, 2026 | 7.96 | 7.96 | 7.94 | 7.94 | 7.94 | -0.54% | - |
| Aug 5, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | 0.83% | - |
| Aug 4, 2026 | 7.83 | 7.92 | 7.83 | 7.92 | 7.92 | 1.60% | - |
| Aug 3, 2026 | 7.76 | 7.79 | 7.76 | 7.79 | 7.79 | 1.71% | - |
| Jul 31, 2026 | 7.71 | 7.72 | 7.66 | 7.66 | 7.66 | 0.55% | - |
| Jul 30, 2026 | 7.57 | 7.62 | 7.57 | 7.62 | 7.62 | 0.38% | - |
| Jul 29, 2026 | 7.64 | 7.66 | 7.59 | 7.59 | 7.59 | -0.75% | 24 |
| Jul 28, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 0.57% | - |
| Jul 27, 2026 | 7.69 | 7.70 | 7.60 | 7.60 | 7.60 | -0.72% | - |
| Jul 24, 2026 | 7.63 | 7.66 | 7.63 | 7.66 | 7.66 | 0.67% | - |
| Jul 23, 2026 | 7.70 | 7.70 | 7.61 | 7.61 | 7.61 | -1.72% | - |
| Jul 22, 2026 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | 0.14% | 1 |
| Jul 21, 2026 | 7.73 | 7.73 | 7.71 | 7.73 | 7.73 | 0.17% | - |
| Jul 20, 2026 | 7.69 | 7.72 | 7.69 | 7.72 | 7.72 | 0.27% | - |
| Jul 17, 2026 | 7.70 | 7.70 | 7.69 | 7.69 | 7.69 | -1.17% | - |
| Jul 16, 2026 | 7.79 | 7.79 | 7.76 | 7.79 | 7.79 | 0.13% | - |
| Jul 15, 2026 | 7.81 | 7.81 | 7.78 | 7.78 | 7.78 | -0.03% | - |