UBS CMCI Composite SF UCITS ETF hGBP acc

UEQ3
🏛️ germany →
143.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 115.22 115.22 115.02 115.22 0.0M
2021-12-29 114.94 114.94 114.52 114.82 0.0M
2021-12-28 115.02 115.64 115.02 115.04 0.0M
2021-12-27 113.38 115.02 113.38 115.02 0.0M
2021-12-23 113.64 113.74 113.32 113.74 0.0M
2021-12-22 112.22 113.16 112.22 113.16 0.0M
2021-12-21 110.42 111.82 110.42 111.68 0.0M
2021-12-20 110.02 110.02 109.32 109.32 0.0M
2021-12-17 112.04 112.04 111.56 111.56 0.0M
2021-12-16 111.20 112.06 111.20 112.06 0.0M
2021-12-15 110.58 110.58 109.66 109.66 0.0M
2021-12-14 111.48 111.48 110.94 110.94 0.0M
2021-12-13 112.08 112.08 111.70 111.76 0.0M
2021-12-10 111.36 111.68 111.36 111.50 0.0M
2021-12-09 112.08 112.08 111.52 111.52 0.0M
2021-12-08 111.46 112.12 111.46 112.12 0.0M
2021-12-07 110.98 111.56 110.98 111.56 0.0M
2021-12-06 109.44 109.72 109.44 109.62 0.0M
2021-12-03 109.76 109.82 109.76 109.80 0.0M
2021-12-02 108.94 108.94 108.88 108.92 0.0M
2021-12-01 109.96 110.06 109.46 109.46 0.0M
2021-11-30 110.46 110.46 108.96 108.96 0.0M
2021-11-29 113.06 113.06 111.54 111.54 0.0M
2021-11-26 114.26 114.26 110.84 110.84 0.0M
2021-11-25 116.34 116.44 116.08 116.08 0.0M
2021-11-24 116.22 116.34 116.22 116.24 0.0M
2021-11-23 114.78 115.52 114.72 115.52 0.0M
2021-11-22 114.38 115.06 114.32 115.06 0.0M
2021-11-19 115.52 115.52 113.84 114.26 0.0M
2021-11-18 114.28 114.80 114.28 114.80 0.0M
2021-11-17 114.82 115.04 114.82 115.04 0.0M
2021-11-16 115.32 115.52 114.94 114.94 0.0M
2021-11-15 115.02 115.02 114.80 114.94 0.0M
2021-11-12 114.88 115.38 114.30 115.38 0.0M
2021-11-11 114.28 115.02 114.28 115.02 0.0M
2021-11-10 114.78 114.78 114.38 114.58 0.0M
2021-11-09 113.90 114.32 113.62 113.62 0.0M
2021-11-08 113.70 114.28 113.70 114.28 0.0M
2021-11-05 112.76 113.66 112.76 113.66 0.0M
2021-11-04 113.80 114.50 113.08 113.08 0.0M
2021-11-03 114.56 114.56 113.40 113.40 0.0M
2021-11-02 114.36 114.54 114.36 114.50 0.0M
2021-11-01 113.72 114.68 113.72 114.68 0.0M
2021-10-29 114.56 114.56 113.98 113.98 0.0M
2021-10-28 114.54 114.60 114.54 114.60 0.0M
2021-10-27 115.04 115.04 114.60 114.70 0.0M
2021-10-26 115.82 115.82 115.64 115.64 0.0M
2021-10-25 115.56 115.88 115.42 115.88 0.0M
2021-10-22 114.72 115.38 114.36 114.36 0.0M
2021-10-21 116.16 116.16 114.24 114.24 0.0M
2021-10-20 115.34 116.54 115.34 116.54 0.0M
2021-10-19 116.56 116.74 115.88 115.88 0.0M
2021-10-18 117.04 117.04 116.22 116.22 0.0M
2021-10-15 116.06 116.80 116.06 116.56 0.0M
2021-10-14 115.00 115.44 114.94 114.94 0.0M
2021-10-13 113.82 114.02 113.76 113.76 0.0M
2021-10-12 113.98 114.42 113.98 114.02 0.0M
2021-10-11 114.38 114.82 114.38 114.56 0.0M
2021-10-08 113.44 113.96 113.38 113.96 0.0M
2021-10-07 112.06 112.74 111.98 112.74 0.0M
2021-10-06 113.12 113.12 111.92 111.92 0.0M
2021-10-05 112.14 113.26 112.14 113.26 0.0M
2021-10-04 111.16 112.58 111.16 112.58 0.0M
2021-10-01 110.26 111.14 110.26 111.14 0.0M
2021-09-30 110.56 110.68 110.24 110.68 0.0M
2021-09-29 110.30 110.74 110.30 110.60 0.0M
2021-09-28 111.56 111.56 111.04 111.04 0.0M
2021-09-27 110.68 111.18 110.66 111.18 0.0M
2021-09-24 109.76 109.92 109.60 109.92 0.0M
2021-09-23 108.94 109.52 108.86 109.52 0.0M
2021-09-22 108.30 108.58 108.30 108.58 0.0M
2021-09-21 107.72 107.72 106.84 106.84 0.0M
2021-09-20 107.76 107.76 107.42 107.50 0.0M
2021-09-17 109.40 109.78 108.88 108.88 0.0M
2021-09-16 110.20 110.20 109.26 109.26 0.0M
2021-09-15 109.38 110.58 109.38 110.58 0.0M
2021-09-14 108.92 108.92 108.88 108.88 0.0M
2021-09-13 109.12 109.12 108.98 108.98 0.0M
2021-09-10 108.56 109.06 108.56 109.06 0.0M
2021-09-09 108.42 108.62 108.42 108.44 0.0M
2021-09-08 108.20 108.46 108.20 108.26 0.0M
2021-09-07 108.82 108.82 108.14 108.14 0.0M
2021-09-06 108.58 109.00 108.58 109.00 0.0M
2021-09-03 108.80 109.06 108.80 109.06 0.0M
2021-09-02 108.08 109.00 108.08 109.00 0.0M
2021-09-01 108.44 108.44 107.74 107.74 0.0M
2021-08-31 108.98 108.98 108.46 108.46 0.0M
2021-08-30 108.88 108.88 108.54 108.54 0.0M
2021-08-27 107.88 108.42 107.88 108.42 0.0M
2021-08-26 107.44 107.44 107.38 107.44 0.0M
2021-08-25 107.20 107.64 107.20 107.64 0.0M
2021-08-24 106.08 107.26 106.08 107.26 0.0M
2021-08-23 104.50 105.82 104.50 105.82 0.0M
2021-08-20 104.78 104.78 104.18 104.18 0.0M
2021-08-19 105.38 105.38 104.08 104.08 0.0M
2021-08-18 107.24 107.24 106.66 106.66 0.0M
2021-08-17 108.12 108.12 107.66 107.66 0.0M
2021-08-16 108.10 108.14 108.00 108.14 0.0M
2021-08-13 108.18 108.66 108.18 108.66 0.0M
2021-08-12 107.94 107.94 107.56 107.56 0.0M
2021-08-11 107.20 107.36 107.02 107.36 0.0M
2021-08-10 106.26 107.16 106.26 107.16 0.0M
2021-08-09 106.50 106.50 105.40 105.52 0.0M
2021-08-06 107.84 108.00 107.12 107.12 0.0M
2021-08-05 106.64 107.82 106.64 107.82 0.0M
2021-08-04 107.82 107.82 106.88 106.88 0.0M
2021-08-03 107.82 107.92 107.32 107.32 0.0M
2021-08-02 108.72 108.72 108.20 108.20 0.0M
2021-07-30 109.28 109.34 108.76 108.76 0.0M
2021-07-29 108.92 109.44 108.92 109.44 0.0M
2021-07-28 108.04 108.30 107.96 108.30 0.0M
2021-07-27 108.32 108.36 108.04 108.04 0.0M
2021-07-26 107.08 108.16 107.08 108.16 0.0M
2021-07-23 107.18 107.36 107.18 107.34 0.0M
2021-07-22 106.34 106.56 106.34 106.56 0.0M
2021-07-21 104.72 106.14 104.72 106.14 0.0M
2021-07-20 104.64 105.02 104.50 105.02 0.0M
2021-07-19 106.70 106.70 103.94 103.94 0.0M
2021-07-16 106.52 107.20 106.52 107.20 0.0M
2021-07-15 106.56 106.86 106.22 106.86 0.0M
2021-07-14 106.90 106.90 106.42 106.86 0.0M
2021-07-13 106.36 106.70 105.92 106.70 0.0M
2021-07-12 105.42 105.98 105.20 105.98 0.0M
2021-07-09 104.98 105.86 104.98 105.86 0.0M
2021-07-08 104.70 104.70 104.48 104.66 0.0M
2021-07-07 105.92 106.28 104.48 104.48 0.0M
2021-07-06 108.36 109.14 105.26 105.26 0.0M
2021-07-05 107.98 107.98 107.92 107.92 0.0M
2021-07-02 107.10 107.50 107.10 107.50 0.0M
2021-07-01 107.06 107.78 107.06 107.22 0.0M
2021-06-30 105.66 105.74 105.14 105.14 0.0M
2021-06-29 105.34 105.90 105.18 105.90 0.0M
2021-06-28 105.26 105.46 105.14 105.46 0.0M
2021-06-25 105.18 105.34 104.92 104.92 0.0M
2021-06-24 104.66 104.68 104.48 104.68 0.0M
2021-06-23 104.54 104.96 104.54 104.96 0.0M
2021-06-22 104.36 104.46 103.94 104.46 0.0M
2021-06-21 103.04 104.00 102.92 104.00 0.0M
2021-06-18 102.44 103.40 102.44 103.40 0.0M
2021-06-17 105.18 105.18 103.44 103.44 0.0M
2021-06-16 105.94 106.62 105.92 106.62 0.0M
2021-06-15 106.56 106.56 105.92 105.92 0.0M
2021-06-14 107.30 107.34 107.14 107.34 0.0M
2021-06-11 108.28 108.28 107.72 107.72 0.0M
2021-06-10 107.48 107.94 107.46 107.94 0.0M
2021-06-09 107.78 107.78 107.38 107.38 0.0M
2021-06-08 106.96 107.60 106.96 107.60 0.0M
2021-06-07 107.14 107.26 106.98 106.98 0.0M
2021-06-04 105.98 106.90 105.98 106.90 0.0M
2021-06-03 107.28 107.28 105.42 105.42 0.0M
2021-06-02 106.94 107.06 106.74 106.74 0.0M
2021-06-01 106.54 106.74 106.54 106.56 0.0M
2021-05-31 106.38 106.38 105.76 105.80 0.0M
2021-05-28 105.26 105.64 105.26 105.64 0.0M
2021-05-27 103.80 105.10 103.80 105.10 0.0M
2021-05-26 103.82 103.82 103.48 103.78 0.0M
2021-05-25 103.76 103.76 103.32 103.32 0.0M
2021-05-21 102.38 103.04 102.38 103.02 0.0M
2021-05-20 103.74 103.74 103.12 103.20 0.0M
2021-05-19 104.78 104.78 102.70 102.70 0.0M
2021-05-18 106.04 106.14 105.80 105.80 0.0M
2021-05-17 104.74 105.38 104.70 105.38 0.0M
2021-05-14 104.04 104.76 104.04 104.62 0.0M
2021-05-13 105.98 105.98 104.60 104.60 0.0M
2021-05-12 107.26 107.26 107.00 107.00 0.0M
2021-05-11 105.98 106.52 105.98 106.52 0.0M
2021-05-10 107.16 107.16 105.84 105.84 0.0M
2021-05-07 106.04 106.32 106.04 106.32 0.0M
2021-05-06 105.14 105.36 105.02 105.36 0.0M
2021-05-05 104.10 104.58 103.80 103.80 0.0M
2021-05-04 103.02 103.80 103.02 103.40 0.0M
2021-05-03 102.24 102.82 102.24 102.82 0.0M
2021-04-30 102.28 102.28 101.68 101.68 0.0M
2021-04-29 102.42 102.86 102.06 102.06 0.0M
2021-04-28 101.82 102.68 101.82 102.68 0.0M
2021-04-27 102.16 102.48 102.16 102.32 0.0M
2021-04-26 100.66 101.28 100.66 101.28 0.0M
2021-04-23 99.99 100.26 99.93 100.26 0.0M
2021-04-22 99.19 99.73 99.19 99.73 0.0M
2021-04-21 98.95 99.32 98.79 99.32 0.0M
2021-04-20 99.32 99.32 98.52 98.52 0.0M
2021-04-19 98.90 99.03 98.81 98.81 0.0M
2021-04-16 98.80 98.94 98.63 98.63 0.0M
2021-04-15 98.16 98.55 98.16 98.55 0.0M
2021-04-14 96.58 97.84 96.58 97.84 0.0M
2021-04-13 95.60 96.21 95.60 96.21 0.0M
2021-04-12 95.19 95.90 95.19 95.49 0.0M
2021-04-09 95.69 95.98 95.69 95.93 0.0M
2021-04-08 95.48 95.91 95.48 95.91 0.0M
2021-04-07 95.47 95.47 95.01 95.01 0.0M
2021-04-06 95.11 96.55 95.11 95.80 0.0M
2021-04-01 94.65 94.78 94.57 94.57 0.0M
2021-03-31 94.10 94.12 94.08 94.12 0.0M
2021-03-30 94.70 94.70 94.00 94.00 0.0M
2021-03-29 94.72 95.37 94.69 94.69 0.0M
2021-03-26 94.63 95.42 94.63 95.42 0.0M
2021-03-25 94.65 94.65 93.74 93.74 0.0M
2021-03-24 94.17 95.40 94.17 95.40 0.0M
2021-03-23 95.36 95.36 94.40 94.58 0.0M
2021-03-22 95.36 95.75 95.36 95.69 0.0M
2021-03-19 94.79 95.59 94.79 95.59 0.0M
2021-03-18 96.81 97.06 95.67 95.67 0.0M
2021-03-17 97.42 97.42 97.05 97.06 0.0M
2021-03-16 97.19 97.19 97.06 97.06 0.0M
2021-03-15 97.68 97.68 97.36 97.63 0.0M
2021-03-12 97.32 97.48 97.30 97.48 0.0M
2021-03-11 97.03 97.54 97.03 97.54 0.0M
2021-03-10 95.96 96.42 95.96 96.42 0.0M
2021-03-09 96.33 96.96 96.33 96.40 0.0M
2021-03-08 97.52 97.52 96.91 96.91 0.0M
2021-03-05 96.30 96.78 96.30 96.78 0.0M
2021-03-04 95.41 96.49 94.96 96.49 0.0M
2021-03-03 96.25 96.32 95.99 95.99 0.0M
2021-03-02 94.91 96.25 94.91 96.25 0.0M
2021-03-01 96.79 96.79 96.31 96.31 0.0M
2021-02-26 97.20 97.20 96.54 96.54 0.0M
2021-02-25 98.92 98.92 98.34 98.34 0.0M
2021-02-24 96.94 98.21 96.94 98.21 0.0M
2021-02-23 97.63 97.63 97.13 97.15 0.0M
2021-02-22 95.84 96.57 95.84 96.57 0.0M
2021-02-19 94.93 95.58 94.93 95.58 0.0M
2021-02-18 95.36 95.36 95.15 95.15 0.0M
2021-02-17 94.49 94.61 94.22 94.22 0.0M
2021-02-16 94.22 94.34 94.09 94.09 0.0M
2021-02-15 93.96 93.96 93.84 93.94 0.0M
2021-02-12 92.65 93.47 92.65 93.47 0.0M
2021-02-11 92.61 93.01 92.61 93.01 0.0M
2021-02-10 92.93 93.00 92.91 92.91 0.0M
2021-02-09 92.92 92.95 92.84 92.95 0.0M
2021-02-08 91.82 92.32 91.82 92.32 0.0M
2021-02-05 90.98 91.48 90.98 91.48 0.0M
2021-02-04 90.48 90.54 90.32 90.32 0.0M
2021-02-03 89.89 90.34 89.89 90.34 0.0M
2021-02-02 89.60 89.91 89.60 89.85 0.0M
2021-02-01 89.41 89.53 89.20 89.20 0.0M
2021-01-29 88.50 89.19 88.50 88.98 0.0M
2021-01-28 88.68 89.06 88.68 89.06 0.0M
2021-01-27 89.74 89.74 89.28 89.28 0.0M
2021-01-26 88.76 89.55 88.76 89.55 0.0M
2021-01-25 88.71 88.84 88.71 88.84 0.0M
2021-01-22 88.78 88.85 88.18 88.85 0.0M
2021-01-21 89.76 89.76 89.55 89.55 0.0M
2021-01-20 89.59 89.69 89.34 89.69 0.0M
2021-01-19 89.63 89.80 89.56 89.56 0.0M
2021-01-18 89.58 89.59 89.56 89.56 0.0M
2021-01-15 90.03 90.06 89.65 89.65 0.0M
2021-01-14 89.86 90.18 89.72 90.18 0.0M
2021-01-13 90.02 90.06 89.78 89.78 0.0M
2021-01-12 88.90 89.18 88.90 89.07 0.0M
2021-01-11 88.34 88.34 88.05 88.05 0.0M
2021-01-08 88.69 89.00 88.69 89.00 0.0M
2021-01-07 88.50 88.77 88.50 88.77 0.0M
2021-01-04 87.86 87.86 86.64 86.64 0.0M