UBS CMCI Ex-Agriculture SF UCITS ETF (ETR:UEQU)
Germany · Delayed Price · Currency is EUR 278.70
+0.75 (0.27%)
Sep 23, 2026, 1:13 PM CET
ETR:UEQU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 277.60 | 279.70 | 277.60 | 278.70 | - | 0.27% | 456 |
| Sep 22, 2026 | 277.85 | 277.95 | 275.45 | 277.95 | 277.95 | 0.58% | 32 |
| Sep 21, 2026 | 276.80 | 278.75 | 275.00 | 276.35 | 276.35 | -0.07% | 78 |
| Sep 18, 2026 | 276.70 | 277.70 | 276.55 | 276.55 | 276.55 | -0.07% | 10 |
| Sep 17, 2026 | 273.95 | 276.75 | 273.95 | 276.75 | 276.75 | 0.89% | 110 |
| Sep 16, 2026 | 274.10 | 277.20 | 274.10 | 274.30 | 274.30 | -0.05% | 237 |
| Sep 15, 2026 | 272.90 | 275.55 | 272.65 | 274.45 | 274.45 | 1.07% | 16 |
| Sep 14, 2026 | 274.00 | 274.50 | 271.55 | 271.55 | 271.55 | -0.07% | 64 |
| Sep 11, 2026 | 272.95 | 274.55 | 270.85 | 271.75 | 271.75 | -0.29% | 124 |
| Sep 10, 2026 | 273.15 | 275.00 | 271.90 | 272.55 | 272.55 | -0.13% | 94 |
| Sep 9, 2026 | 272.80 | 275.10 | 272.80 | 272.90 | 272.90 | 0.17% | 164 |
| Sep 8, 2026 | 271.95 | 272.45 | 271.95 | 272.45 | 272.45 | 0.57% | - |
| Sep 7, 2026 | 269.95 | 273.45 | 269.95 | 270.90 | 270.90 | 0.54% | 107 |
| Sep 4, 2026 | 268.80 | 269.45 | 264.95 | 269.45 | 269.45 | -0.11% | 10 |
| Sep 3, 2026 | 269.80 | 269.80 | 269.05 | 269.75 | 269.75 | 0.22% | 53 |
| Sep 2, 2026 | 268.40 | 269.15 | 267.45 | 269.15 | 269.15 | 0.45% | 177 |
| Sep 1, 2026 | 268.90 | 271.80 | 267.00 | 267.95 | 267.95 | 0.94% | 1,148 |
| Aug 31, 2026 | 266.70 | 267.30 | 265.45 | 265.45 | 265.45 | -0.47% | 19 |
| Aug 28, 2026 | 265.55 | 266.70 | 265.55 | 266.70 | 266.70 | 0.79% | - |
| Aug 27, 2026 | 262.35 | 264.60 | 262.35 | 264.60 | 264.60 | -0.15% | 22 |
| Aug 26, 2026 | 263.85 | 265.00 | 263.85 | 265.00 | 265.00 | -0.02% | - |
| Aug 25, 2026 | 265.85 | 265.85 | 264.95 | 265.05 | 265.05 | -0.49% | - |
| Aug 24, 2026 | 266.30 | 267.45 | 264.60 | 266.35 | 266.35 | -0.41% | 214 |
| Aug 21, 2026 | 265.15 | 268.05 | 264.15 | 267.45 | 267.45 | 1.12% | 62 |
| Aug 20, 2026 | 262.90 | 264.50 | 262.90 | 264.50 | 264.50 | 0.06% | - |
| Aug 19, 2026 | 263.60 | 264.90 | 263.35 | 264.35 | 264.35 | 0.08% | 157 |
| Aug 18, 2026 | 266.15 | 266.15 | 262.85 | 264.15 | 264.15 | 0.06% | 19 |
| Aug 17, 2026 | 263.25 | 267.45 | 263.25 | 264.00 | 264.00 | 0.59% | 168 |
| Aug 14, 2026 | 262.65 | 262.65 | 261.95 | 262.45 | 262.45 | -0.44% | 75 |
| Aug 13, 2026 | 263.80 | 263.80 | 263.25 | 263.60 | 263.60 | -0.66% | 37 |
| Aug 12, 2026 | 265.75 | 265.75 | 265.35 | 265.35 | 265.35 | 0.23% | - |
| Aug 11, 2026 | 264.45 | 265.00 | 264.35 | 264.75 | 264.75 | 0.46% | 5 |
| Aug 10, 2026 | 261.55 | 263.55 | 260.95 | 263.55 | 263.55 | 1.89% | 3 |
| Aug 7, 2026 | 259.65 | 259.65 | 257.85 | 258.65 | 258.65 | 0.72% | 1 |
| Aug 6, 2026 | 254.85 | 256.80 | 254.85 | 256.80 | 256.80 | 1.06% | - |
| Aug 5, 2026 | 253.90 | 256.50 | 253.90 | 254.10 | 254.10 | 0.49% | 34 |
| Aug 4, 2026 | 255.90 | 256.35 | 252.85 | 252.85 | 252.85 | -0.65% | 1 |
| Aug 3, 2026 | 254.15 | 257.30 | 253.50 | 254.50 | 254.50 | -0.84% | 593 |
| Jul 31, 2026 | 255.50 | 256.65 | 255.50 | 256.65 | 256.65 | - | - |
| Jul 30, 2026 | 257.40 | 257.40 | 256.65 | 256.65 | 256.65 | -1.08% | - |
| Jul 29, 2026 | 256.70 | 259.45 | 256.00 | 259.45 | 259.45 | 1.92% | 84 |
| Jul 28, 2026 | 255.75 | 256.55 | 254.10 | 254.55 | 254.55 | -1.60% | 3 |
| Jul 27, 2026 | 257.85 | 261.50 | 257.85 | 258.70 | 258.70 | -0.69% | 124 |
| Jul 24, 2026 | 260.85 | 263.55 | 260.50 | 260.50 | 260.50 | -0.80% | 11 |
| Jul 23, 2026 | 262.05 | 263.30 | 262.05 | 262.60 | 262.60 | 0.56% | 57 |
| Jul 22, 2026 | 260.05 | 261.65 | 260.05 | 261.15 | 261.15 | 0.71% | 40 |
| Jul 21, 2026 | 257.70 | 259.45 | 257.70 | 259.30 | 259.30 | 1.13% | 53 |
| Jul 20, 2026 | 255.85 | 258.95 | 255.40 | 256.40 | 256.40 | 0.77% | 40 |
| Jul 17, 2026 | 252.55 | 254.90 | 252.55 | 254.45 | 254.45 | -0.02% | 213 |
| Jul 16, 2026 | 253.65 | 255.80 | 253.65 | 254.50 | 254.50 | 0.53% | 40 |