UBS Core MSCI World UCITS ETF (ETR:BCFI)
Germany · Delayed Price · Currency is EUR 5.47
+0.01 (0.26%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:BCFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 0.26% | 22,086 |
| Sep 21, 2026 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | 1.27% | 46,303 |
| Sep 18, 2026 | 5.42 | 5.42 | 5.38 | 5.39 | 5.38 | -0.22% | 26,371 |
| Sep 17, 2026 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 0.29% | 341 |
| Sep 16, 2026 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 0.51% | 1,720 |
| Sep 15, 2026 | 5.36 | 5.38 | 5.34 | 5.35 | 5.35 | -0.44% | 8,820 |
| Sep 14, 2026 | 5.38 | 5.38 | 5.37 | 5.38 | 5.38 | -0.59% | 19,863 |
| Sep 11, 2026 | 5.39 | 5.42 | 5.38 | 5.41 | 5.41 | 0.66% | 13,804 |
| Sep 10, 2026 | 5.41 | 5.41 | 5.36 | 5.37 | 5.37 | -0.39% | 53,386 |
| Sep 9, 2026 | 5.43 | 5.43 | 5.39 | 5.40 | 5.39 | -0.83% | 10,388 |
| Sep 8, 2026 | 5.45 | 5.45 | 5.43 | 5.44 | 5.44 | -0.23% | 16,723 |
| Sep 7, 2026 | 5.46 | 5.47 | 5.45 | 5.45 | 5.45 | -0.05% | 220,937 |
| Sep 4, 2026 | 5.47 | 5.48 | 5.45 | 5.46 | 5.46 | -0.30% | 38,199 |
| Sep 3, 2026 | 5.43 | 5.47 | 5.43 | 5.47 | 5.47 | 0.84% | 17,067 |
| Sep 2, 2026 | 5.41 | 5.43 | 5.39 | 5.43 | 5.43 | 0.10% | 71,164 |
| Sep 1, 2026 | 5.45 | 5.45 | 5.41 | 5.42 | 5.42 | -0.27% | 18,707 |
| Aug 31, 2026 | 5.45 | 5.47 | 5.44 | 5.44 | 5.44 | -0.98% | 263,899 |
| Aug 28, 2026 | 5.48 | 5.49 | 5.47 | 5.49 | 5.49 | 0.47% | 5,385 |
| Aug 27, 2026 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | 0.32% | 90,000 |
| Aug 26, 2026 | 5.45 | 5.45 | 5.44 | 5.45 | 5.45 | -0.01% | 8,453 |
| Aug 25, 2026 | 5.45 | 5.46 | 5.43 | 5.45 | 5.45 | 0.34% | 39,175 |
| Aug 24, 2026 | 5.43 | 5.44 | 5.42 | 5.43 | 5.43 | -0.26% | 10,662 |
| Aug 21, 2026 | 5.42 | 5.45 | 5.42 | 5.44 | 5.44 | 0.27% | 127,134 |
| Aug 20, 2026 | 5.46 | 5.46 | 5.43 | 5.43 | 5.43 | -0.63% | 401,774 |
| Aug 19, 2026 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | 0.16% | 2,941 |
| Aug 18, 2026 | 5.47 | 5.48 | 5.45 | 5.45 | 5.45 | -0.91% | 10,652 |
| Aug 17, 2026 | 5.52 | 5.53 | 5.50 | 5.50 | 5.50 | -0.14% | 5,929 |
| Aug 14, 2026 | 5.52 | 5.53 | 5.51 | 5.51 | 5.51 | -0.12% | 24,682 |
| Aug 13, 2026 | 5.50 | 5.53 | 5.50 | 5.52 | 5.52 | 0.40% | 17,069 |
| Aug 12, 2026 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | 0.14% | 24,649 |
| Aug 11, 2026 | 5.49 | 5.51 | 5.49 | 5.49 | 5.49 | -0.07% | 4,697 |
| Aug 10, 2026 | 5.50 | 5.51 | 5.49 | 5.49 | 5.49 | -0.04% | 66,420 |
| Aug 7, 2026 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | 0.63% | 8,609 |
| Aug 6, 2026 | 5.47 | 5.48 | 5.46 | 5.46 | 5.46 | -0.22% | 57,628 |
| Aug 5, 2026 | 5.49 | 5.50 | 5.47 | 5.47 | 5.47 | 0.59% | 174,208 |
| Aug 4, 2026 | 5.40 | 5.44 | 5.39 | 5.44 | 5.44 | 1.39% | 4,297 |
| Aug 3, 2026 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 1.41% | 13,477 |
| Jul 31, 2026 | 5.32 | 5.33 | 5.29 | 5.29 | 5.29 | 0.37% | 11,616 |
| Jul 30, 2026 | 5.25 | 5.28 | 5.25 | 5.27 | 5.27 | 0.26% | 1,466 |
| Jul 29, 2026 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | -0.79% | 2,035 |
| Jul 28, 2026 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | 0.55% | 26,233 |
| Jul 27, 2026 | 5.33 | 5.33 | 5.27 | 5.27 | 5.27 | -0.54% | 46,536 |
| Jul 24, 2026 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | 0.81% | 16,432 |
| Jul 23, 2026 | 5.32 | 5.32 | 5.26 | 5.26 | 5.26 | -1.49% | 8,520 |
| Jul 22, 2026 | 5.31 | 5.34 | 5.31 | 5.34 | 5.33 | 0.30% | 3,737 |
| Jul 21, 2026 | 5.31 | 5.33 | 5.30 | 5.32 | 5.32 | 0.32% | 2,754 |
| Jul 20, 2026 | 5.29 | 5.32 | 5.29 | 5.30 | 5.30 | 0.06% | 27,872 |
| Jul 17, 2026 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | -1.15% | 18,142 |
| Jul 16, 2026 | 5.36 | 5.36 | 5.34 | 5.36 | 5.36 | 0.10% | 2,520 |
| Jul 15, 2026 | 5.36 | 5.37 | 5.35 | 5.36 | 5.35 | 0.10% | 10,020 |