Skip to main content
logo
Ubs (Irl) ETF Plc - Nasdaq 100 ESG Enhanced UCITS Etf (ETR:BCFM)
Germany flag Germany · Delayed Price · Currency is EUR
18.16
+0.25 (1.37%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:BCFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202618.0418.1618.0418.1618.161.37%2
Sep 21, 202617.6317.9217.6317.9217.923.13%7
Sep 18, 202617.4617.4617.3717.3717.370.20%-
Sep 17, 202617.1917.3417.1917.3417.341.23%-
Sep 16, 202617.0717.1317.0617.1317.130.98%263
Sep 15, 202617.0117.0516.9616.9616.96-0.46%2
Sep 14, 202616.9217.0416.8817.0417.04-0.80%-
Sep 11, 202617.0417.1817.0417.1817.181.02%444
Sep 10, 202617.1417.1417.0117.0117.01-0.77%600
Sep 9, 202617.1917.1917.0917.1417.14-0.42%1
Sep 8, 202617.2317.2317.1717.2117.210.06%12
Sep 7, 202617.2817.2817.2017.2017.200.27%-
Sep 4, 202617.1717.2217.1517.1517.150.14%-
Sep 3, 202616.9817.1316.9517.1317.130.74%101
Sep 2, 202617.0117.0116.9017.0017.00-0.13%58
Sep 1, 202617.2117.2116.9417.0317.03-0.39%1,000
Aug 31, 202617.1917.2017.0917.0917.09-1.45%618
Aug 28, 202617.2417.3417.2317.3417.340.87%-
Aug 27, 202617.1217.2217.1217.1917.191.55%1,020
Aug 26, 202616.9116.9316.8916.9316.930.25%3
Aug 25, 202616.9016.9316.8916.8916.890.61%15
Aug 24, 202616.8316.8416.7016.7916.79-1.03%629
Aug 21, 202616.9516.9816.9516.9616.960.21%-
Aug 20, 202617.1017.1016.9316.9316.93-0.97%-
Aug 19, 202617.1717.2417.0917.0917.09-0.81%348
Aug 18, 202617.4417.4417.2317.2317.23-2.40%22
Aug 17, 202617.6617.6717.6617.6617.660.86%-
Aug 14, 202617.6317.6617.5117.5117.51-0.79%1
Aug 13, 202617.5017.6517.4717.6517.651.05%-
Aug 12, 202617.3717.4617.3717.4617.460.85%250
Aug 11, 202617.3517.4317.3117.3117.31-0.16%-
Aug 10, 202617.4617.4617.3417.3417.34-0.25%-
Aug 7, 202617.3117.3917.3117.3917.390.50%1,371
Aug 6, 202617.2217.3117.1517.3017.30-0.52%1,992
Aug 5, 202617.4817.5217.3917.3917.390.32%7,549
Aug 4, 202616.9617.3316.9617.3317.333.55%47
Aug 3, 202616.6616.7416.5316.7416.741.63%47
Jul 31, 202616.6416.7416.4716.4716.470.12%674
Jul 30, 202616.1416.5516.0816.4516.451.28%4,609
Jul 29, 202616.4516.5016.2416.2416.24-1.46%2,115
Jul 28, 202616.5316.5516.3216.4816.48-0.41%596
Jul 27, 202617.0717.0916.5516.5516.55-2.44%18
Jul 24, 202616.9717.0416.9616.9716.97-0.11%3,321
Jul 23, 202617.1817.2316.9816.9816.98-1.99%2,800
Jul 22, 202617.2017.3317.1717.3317.330.38%3
Jul 21, 202617.1317.2617.1317.2617.261.22%-
Jul 20, 202616.9117.0516.9117.0517.051.20%25
Jul 17, 202616.8316.8516.6616.8516.85-2.11%1,549
Jul 16, 202617.3517.3517.2217.2217.22-0.63%159
Jul 15, 202617.7717.7717.3317.3317.33-1.38%3