UBS S&P 500 Scored & Screened UCITS ETF USD dis (S5SD.DE) XETRA

38.83

+0.06(+0.15%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	38.43	38.83	38.83	38.88	38.38	20,140
April 01, 2026	38.72	38.77	38.77	38.77	38.53	11,277
March 31, 2026	38	38.1	38.1	38.2	37.96	8,413
March 30, 2026	37.81	38.07	38.07	38.1	37.81	10,107
March 27, 2026	38.41	37.94	37.94	38.41	37.94	12,516
March 26, 2026	38.73	38.49	38.49	38.74	38.49	3,521
March 25, 2026	38.87	38.85	38.85	38.92	38.68	9,522
March 24, 2026	38.72	38.65	38.65	38.73	38.47	15,339
March 23, 2026	38.23	38.69	38.69	39	38.23	5,567
March 20, 2026	38.98	38.65	38.65	38.99	38.65	2,670
March 19, 2026	39.32	38.97	38.97	39.36	38.97	12,283
March 18, 2026	39.94	39.5	39.5	39.95	39.5	5,789
March 17, 2026	39.62	39.79	39.79	39.9	39.57	5,741
March 16, 2026	39.76	39.73	39.73	39.84	39.68	39,830
March 13, 2026	39.54	39.66	39.66	39.86	39.54	23,391
March 12, 2026	39.83	39.67	39.67	39.83	39.58	24,149
March 11, 2026	39.8	39.85	39.85	39.93	39.74	28,102
March 10, 2026	39.77	39.91	39.91	39.93	39.59	23,685
March 09, 2026	39.08	39.42	39.42	39.46	39.08	20,107
March 06, 2026	40.09	39.62	39.62	40.09	39.62	784
March 05, 2026	40.2	40.12	40.12	40.24	40.03	1,923
March 04, 2026	40.07	40.31	40.31	40.31	40.04	31,037
March 03, 2026	39.98	40.05	40.05	40.05	39.82	1,063
March 02, 2026	39.49	40.16	40.16	40.23	39.44	12,662
February 27, 2026	39.99	39.78	39.78	40.08	39.77	19,116
February 26, 2026	40.41	40.17	40.17	40.49	39.92	71,204
February 25, 2026	40.16	40.34	40.34	40.37	40.15	13,158
February 24, 2026	39.92	40.05	40.05	40.05	39.88	7,213
February 23, 2026	39.86	39.82	39.82	40.26	39.82	10,544
February 20, 2026	40.07	40.05	0	40.08	39.81	26,552
February 19, 2026	40	39.92	0	40.02	39.91	4,375
February 18, 2026	39.78	40.03	0	40.03	39.71	10,374
February 17, 2026	39.51	39.57	0	39.63	39.32	5,350
February 16, 2026	39.54	39.47	0	39.59	39.43	554
February 13, 2026	39.53	39.52	0	39.58	39.41	1,905
February 12, 2026	40.24	39.73	0	40.24	39.73	7,967
February 11, 2026	39.99	40.14	0	40.14	39.9	17,536
February 10, 2026	40.11	40.13	0	40.15	40.03	8,324
February 09, 2026	40.18	40.17	0	40.18	39.84	4,322
February 06, 2026	39.74	40.32	0	40.32	39.74	15,489
February 05, 2026	40.1	39.85	0	40.19	39.66	22,515
February 04, 2026	40.2	40.26	0	40.33	40.14	390
February 03, 2026	40.62	40.3	0	40.67	40.28	18,795
February 02, 2026	39.79	40.53	0	40.53	39.79	10,954
January 30, 2026	39.69	40	0	40.07	39.69	10,948
January 29, 2026	40	39.66	0	40.12	39.5	3,741
January 28, 2026	40.01	40.09	0	40.09	39.97	6,093
January 27, 2026	40.23	39.95	0	40.23	39.95	4,417
January 26, 2026	39.92	40.07	0	40.07	39.74	3,874
January 23, 2026	40.28	40.23	0	40.28	40.19	7,123
January 22, 2026	40.35	40.3	0	40.43	40.3	1,635
January 21, 2026	39.7	40.03	0	40.03	39.51	3,350
January 20, 2026	39.89	39.88	0	39.89	39.65	24,248
January 19, 2026	40.33	40.16	0	40.33	40.16	2,864
January 16, 2026	40.93	40.87	0	40.93	40.81	10,975
January 15, 2026	40.67	40.92	0	40.99	40.67	7,527
January 14, 2026	40.65	40.39	0	40.65	40.38	14,439
January 13, 2026	40.71	40.7	0	40.73	40.61	4,052
January 12, 2026	40.47	40.64	0	40.64	40.35	13,515
January 09, 2026	40.6	40.78	0	40.85	40.6	2,122