UBS (Irl) ETF plc - S&P 500 ESG UCITS ETF - S5SD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.07	40.05	40.05	40.08	39.81	26,552
February 19, 2026	40	39.92	39.92	40.02	39.91	4,375
February 18, 2026	39.78	40.03	40.03	40.03	39.71	10,374
February 17, 2026	39.51	39.57	39.57	39.63	39.32	5,350
February 16, 2026	39.54	39.47	39.47	39.59	39.43	554
February 13, 2026	39.53	39.52	39.52	39.58	39.41	1,905
February 12, 2026	40.24	39.73	39.73	40.24	39.73	7,967
February 11, 2026	39.99	40.14	40.14	40.14	39.9	17,536
February 10, 2026	40.11	40.13	40.13	40.15	40.03	8,324
February 09, 2026	40.18	40.17	40.17	40.18	39.84	4,322
February 06, 2026	39.74	40.32	40.32	40.32	39.74	15,489
February 05, 2026	40.1	39.85	39.85	40.19	39.66	22,515
February 04, 2026	40.2	40.26	40.26	40.33	40.14	390
February 03, 2026	40.62	40.3	40.3	40.67	40.28	18,795
February 02, 2026	39.79	40.53	40.53	40.53	39.79	10,954
January 30, 2026	39.69	40	40	40.07	39.69	10,948
January 29, 2026	40	39.66	39.66	40.12	39.5	3,741
January 28, 2026	40.01	40.09	40.09	40.09	39.97	6,093
January 27, 2026	40.23	39.95	39.95	40.23	39.95	4,417
January 26, 2026	39.92	40.07	40.07	40.07	39.74	3,874
January 23, 2026	40.28	40.23	40.23	40.28	40.19	7,123
January 22, 2026	40.35	40.3	40.3	40.43	40.3	1,635
January 21, 2026	39.7	40.03	40.03	40.03	39.51	3,350
January 20, 2026	39.89	39.88	39.88	39.89	39.65	24,248
January 19, 2026	40.33	40.16	40.16	40.33	40.16	2,864
January 16, 2026	40.93	40.87	40.87	40.93	40.81	10,975
January 15, 2026	40.67	40.92	40.92	40.99	40.67	7,527
January 14, 2026	40.65	40.39	40.39	40.65	40.38	14,439
January 13, 2026	40.71	40.7	40.7	40.73	40.61	4,052
January 12, 2026	40.47	40.64	40.64	40.64	40.35	13,515
January 09, 2026	40.6	40.78	40.78	40.85	40.6	2,122
January 08, 2026	40.49	40.56	40.56	40.57	40.44	13,955
January 07, 2026	40.53	40.63	40.63	40.66	40.53	1,167
January 06, 2026	40.21	40.41	40.41	40.41	40.14	10,668
January 05, 2026	40.2	40.32	40.32	40.4	40.19	13,855
January 02, 2026	40.03	39.85	39.85	40.15	39.85	17,046
December 30, 2025	40.01	40.07	40.07	40.07	39.99	957
December 29, 2025	40.06	39.97	39.97	40.11	39.96	814
December 23, 2025	39.73	39.91	39.91	39.91	39.66	13,440
December 22, 2025	39.77	39.78	39.78	39.81	39.72	9,871
December 19, 2025	39.44	39.69	39.69	39.69	39.4	31,234
December 18, 2025	39.11	39.51	39.51	39.51	39.11	2,246
December 17, 2025	39.49	39.05	39.05	39.58	39.05	3,469
December 16, 2025	39.3	39.22	39.22	39.46	39.22	21,540
December 15, 2025	39.7	39.51	39.51	39.76	39.44	1,746
December 12, 2025	39.95	39.95	39.95	40	39.94	376
December 11, 2025	39.59	39.67	39.67	39.74	39.53	7,591
December 10, 2025	39.9	39.87	39.87	39.9	39.85	281
December 09, 2025	40.05	39.99	39.99	40.05	39.98	74,101
December 08, 2025	40.03	39.99	39.99	40.05	39.99	425
December 05, 2025	39.99	40.09	40.09	40.09	39.92	9,797
December 04, 2025	39.88	39.88	39.88	39.99	39.83	508
December 03, 2025	39.94	39.9	39.9	39.94	39.67	3,473
December 02, 2025	39.78	39.92	39.92	40.11	39.78	1,208
December 01, 2025	39.69	39.85	39.85	39.85	39.54	11,164
November 28, 2025	40	39.97	39.97	40.16	39.92	4,314
November 27, 2025	39.9	39.9	39.9	39.94	39.88	2,600
November 26, 2025	39.88	39.96	39.96	39.96	39.78	5,939
November 25, 2025	39.49	39.53	39.53	39.53	39.37	9,799
November 24, 2025	39.28	39.51	39.51	39.51	39.16	18,179

UBS (Irl) ETF plc - S&P 500 ESG UCITS ETF (S5SD.DE) XETRA