Market data

Select a section

UBS AG (CMCI Ex Agri & Livs Cap) USD

(CXAD)
Sector: n/a
$110.20
$0.44 0.40
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $109.60 $111.43 $108.98 $110.20 0
16/01/2025 $109.60 $110.55 $108.75 $109.36 0
15/01/2025 $109.60 $109.44 $108.09 $109.36 0
14/01/2025 $109.60 $109.27 $106.95 $108.21 0
13/01/2025 $109.60 $109.22 $107.21 $108.32 0
10/01/2025 $109.60 $108.84 $106.64 $107.79 0
09/01/2025 $109.60 $106.80 $105.45 $106.64 0
08/01/2025 $109.60 $107.18 $104.65 $105.59 0
07/01/2025 $109.60 $106.21 $104.74 $105.86 0
06/01/2025 $109.60 $105.95 $104.30 $105.41 0
03/01/2025 $109.60 $105.85 $103.60 $104.66 0
02/01/2025 $109.60 $105.50 $104.22 $105.25 0
01/01/2025 $109.60 $104.79 $103.95 $104.40 0
31/12/2024 $109.60 $104.79 $103.95 $104.40 0
30/12/2024 $109.60 $105.82 $103.84 $104.79 0
27/12/2024 $109.60 $105.34 $103.23 $104.46 0
26/12/2024 $109.60 $104.55 $103.27 $104.36 0
25/12/2024 $109.60 $104.55 $103.27 $104.36 0
24/12/2024 $109.60 $104.55 $103.27 $104.36 0
23/12/2024 $109.60 $105.19 $102.19 $103.26 0
20/12/2024 $109.60 $104.11 $102.34 $103.47 0
19/12/2024 $109.60 $104.26 $101.83 $102.75 0
18/12/2024 $109.60 $104.35 $103.14 $104.25 0
17/12/2024 $109.60 $105.20 $102.53 $103.54 0
16/12/2024 $109.60 $105.99 $103.70 $104.58 0
13/12/2024 $109.60 $106.61 $104.22 $105.29 0
12/12/2024 $109.60 $106.45 $105.14 $105.14 0
11/12/2024 $109.60 $105.68 $105.02 $105.68 0
10/12/2024 $109.60 $105.42 $104.60 $105.01 0
09/12/2024 $109.60 $105.42 $104.15 $105.42 0
06/12/2024 $109.60 $105.58 $102.93 $104.14 0
05/12/2024 $109.60 $106.18 $103.69 $104.71 0
04/12/2024 $109.60 $106.16 $104.14 $105.22 0
03/12/2024 $109.60 $105.58 $104.03 $105.18 0
02/12/2024 $109.60 $104.91 $103.08 $104.03 0
29/11/2024 $109.60 $105.37 $103.93 $104.86 0
28/11/2024 $109.60 $104.64 $103.85 $104.41 0
27/11/2024 $109.60 $106.19 $103.45 $104.53 0
26/11/2024 $109.60 $105.68 $104.01 $105.04 0
25/11/2024 $109.60 $106.38 $104.34 $105.21 0
22/11/2024 $109.60 $107.04 $104.47 $105.55 0
21/11/2024 $109.60 $106.77 $105.29 $105.55 0
20/11/2024 $109.60 $105.97 $104.74 $105.29 0
19/11/2024 $109.60 $105.56 $103.58 $104.74 0
18/11/2024 $109.60 $104.36 $102.77 $104.04 0
15/11/2024 $109.60 $104.20 $102.19 $102.82 0
14/11/2024 $109.60 $103.43 $101.90 $102.82 0
13/11/2024 $109.60 $103.94 $102.19 $103.31 0
12/11/2024 $109.60 $104.71 $102.85 $103.82 0
11/11/2024 $109.60 $105.78 $103.31 $104.32 0
08/11/2024 $109.60 $107.25 $104.53 $105.54 0
07/11/2024 $109.60 $107.53 $105.99 $107.25 0
06/11/2024 $109.60 $106.54 $104.65 $105.99 0
05/11/2024 $109.60 $108.33 $106.64 $107.72 0
04/11/2024 $109.60 $107.49 $105.77 $106.91 0
01/11/2024 $109.60 $107.33 $104.86 $105.82 0
31/10/2024 $109.60 $106.98 $104.52 $105.48 0
30/10/2024 $109.60 $107.05 $104.80 $105.91 0
29/10/2024 $109.60 $106.60 $104.28 $105.47 0
28/10/2024 $109.60 $107.85 $104.64 $105.66 0
25/10/2024 $109.60 $107.98 $106.39 $107.85 0
24/10/2024 $109.60 $109.52 $106.67 $106.96 0
23/10/2024 $109.60 $107.78 $106.15 $106.96 0
22/10/2024 $109.60 $107.74 $106.17 $106.17 0
21/10/2024 $109.60 $108.04 $105.13 $106.17 0
18/10/2024 $109.60 $107.56 $104.82 $105.99 0
17/10/2024 $109.60 $106.47 $104.88 $105.91 0
16/10/2024 $109.60 $107.78 $104.97 $106.21 0
15/10/2024 $109.60 $107.86 $105.08 $106.18 0
14/10/2024 $109.60 $108.80 $106.78 $107.86 0
11/10/2024 $100.52 $109.80 $108.21 $109.60 0
10/10/2024 $100.52 $108.45 $107.10 $108.21 0
09/10/2024 $100.52 $108.70 $105.45 $107.18 0
08/10/2024 $100.52 $110.83 $106.99 $108.00 0
07/10/2024 $100.52 $111.29 $109.61 $110.83 0
04/10/2024 $100.52 $110.58 $108.89 $109.97 0
03/10/2024 $100.52 $110.56 $108.01 $109.14 0
02/10/2024 $100.52 $110.05 $107.86 $108.92 0
01/10/2024 $100.52 $108.64 $106.58 $108.55 0
30/09/2024 $100.52 $107.85 $106.54 $107.04 0
27/09/2024 $100.52 $107.26 $106.42 $107.04 0
26/09/2024 $100.52 $107.18 $105.86 $107.14 0
25/09/2024 $100.52 $106.89 $105.46 $106.64 0
24/09/2024 $100.52 $106.86 $105.03 $106.64 0
23/09/2024 $100.52 $105.37 $104.04 $105.03 0
20/09/2024 $100.52 $106.02 $103.30 $104.36 0
19/09/2024 $100.52 $104.86 $103.42 $104.53 0
18/09/2024 $100.52 $104.23 $102.49 $103.75 0
17/09/2024 $100.52 $104.65 $102.53 $103.50 0
16/09/2024 $100.52 $103.83 $102.26 $103.38 0
13/09/2024 $100.52 $103.22 $101.62 $102.07 0
12/09/2024 $100.52 $102.24 $99.87 $99.86 0
11/09/2024 $100.52 $101.03 $98.81 $99.18 0
10/09/2024 $100.52 $101.22 $98.13 $99.18 0
09/09/2024 $100.52 $101.28 $98.98 $99.96 0
06/09/2024 $100.52 $102.41 $99.28 $100.18 0
05/09/2024 $100.52 $102.03 $100.33 $101.24 0
04/09/2024 $100.52 $101.81 $100.33 $101.21 0
03/09/2024 $100.52 $103.73 $100.43 $101.51 0
02/09/2024 $100.52 $103.92 $102.96 $103.92 0
30/08/2024 $100.52 $105.56 $102.93 $103.92 0
29/08/2024 $100.52 $105.54 $103.54 $104.60 0
28/08/2024 $100.52 $105.25 $103.63 $104.61 0
27/08/2024 $100.52 $106.44 $104.92 $106.09 0
26/08/2024 $100.52 $105.16 $102.66 $103.64 0
23/08/2024 $100.52 $105.16 $102.66 $103.64 0
22/08/2024 $100.52 $105.16 $102.66 $103.64 0
21/08/2024 $100.52 $105.62 $103.39 $104.46 0
20/08/2024 $100.52 $104.91 $103.33 $104.42 0
19/08/2024 $100.52 $104.77 $103.44 $104.71 0
16/08/2024 $100.52 $103.89 $102.35 $103.43 0
15/08/2024 $100.52 $104.31 $103.12 $104.28 0
14/08/2024 $100.52 $104.24 $102.10 $103.12 0
13/08/2024 $100.52 $103.71 $102.31 $103.16 0
12/08/2024 $100.52 $103.71 $102.24 $103.46 0
09/08/2024 $100.52 $103.15 $101.14 $102.24 0
08/08/2024 $100.52 $101.68 $100.14 $101.42 0
07/08/2024 $100.52 $101.14 $99.84 $101.04 0
06/08/2024 $102.22 $102.22 $99.63 $100.51 0
05/08/2024 $102.22 $101.59 $98.85 $100.22 0
02/08/2024 $102.22 $104.03 $101.22 $101.29 0
01/08/2024 $102.22 $104.15 $102.26 $103.39 0
31/07/2024 $102.22 $103.84 $101.12 $103.39 0
30/07/2024 $102.22 $101.50 $100.23 $101.11 0
29/07/2024 $102.22 $102.58 $100.46 $101.50 0
26/07/2024 $102.22 $102.77 $101.09 $102.35 0
25/07/2024 $102.22 $103.32 $101.58 $102.35 0
24/07/2024 $102.22 $103.54 $102.36 $103.32 0
23/07/2024 $102.22 $104.87 $102.26 $103.15 0
22/07/2024 $102.22 $104.96 $103.59 $103.71 0
19/07/2024 $102.22 $106.97 $104.09 $104.96 0
18/07/2024 $102.22 $108.25 $105.17 $106.24 0

Market data

Select a section