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
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
November 21, 2025	38.63	39.03	39.03	39.03	38.56	32,580
November 20, 2025	39.65	39.34	39.34	39.85	39.34	3,942
November 19, 2025	38.85	39.06	39.06	39.32	38.85	10,286
November 18, 2025	38.9	38.89	38.89	39.03	38.55	11,572
November 17, 2025	39.65	39.35	39.35	39.65	39.29	1,252
November 14, 2025	39.24	39.47	39.47	39.47	38.85	2,952
November 13, 2025	39.96	39.46	39.46	39.96	39.46	4,767
November 12, 2025	40.07	39.91	39.91	40.17	39.87	5,212
November 11, 2025	39.85	39.72	39.72	39.85	39.71	12,353
November 10, 2025	39.49	39.57	39.57	39.72	39.49	10,631
November 07, 2025	39.41	38.76	38.76	39.41	38.76	2,259
November 06, 2025	39.69	39.31	39.31	39.82	39.31	1,409
November 05, 2025	39.71	40.01	40.01	40.01	39.69	39,106
November 04, 2025	39.64	39.87	39.87	39.92	39.64	1,136
November 03, 2025	39.97	39.99	39.99	40.17	39.95	26,197
October 31, 2025	40.13	39.97	39.97	40.22	39.92	11,576
October 30, 2025	40.08	40.19	40.19	40.22	40.03	7,346
October 29, 2025	40.18	40.02	40.02	40.2	39.96	2,350
October 28, 2025	39.74	39.82	39.82	39.94	39.73	5,618
October 27, 2025	39.68	39.72	39.72	39.72	39.64	1,633
October 24, 2025	39.18	39.38	39.38	39.38	39.17	1,168
October 23, 2025	39.06	39.04	39.04	39.07	38.99	1,145
October 22, 2025	39.13	38.89	38.89	39.19	38.89	4,217
October 21, 2025	38.93	39.06	39.06	39.1	38.93	3,731
October 20, 2025	38.6	38.89	38.89	38.89	38.51	748
October 17, 2025	37.67	38.12	38.12	38.26	37.59	1,091
October 16, 2025	38.55	38.45	38.45	38.6	38.41	4,649
October 15, 2025	38.45	38.52	38.52	38.77	38.45	1,787
October 14, 2025	38.21	38.34	38.34	38.34	38.01	1,118
October 13, 2025	38.37	38.51	38.51	38.51	38.33	3,602
October 10, 2025	39.07	38.27	38.27	39.1	38.27	6,630
October 09, 2025	39.03	39.08	39.08	39.14	39.03	276
October 08, 2025	38.84	39.01	39.01	39.02	38.82	4,651
October 07, 2025	38.72	38.66	38.66	38.88	38.66	6,626
October 06, 2025	38.7	38.66	38.66	38.84	38.59	1,822
October 03, 2025	38.57	38.55	38.55	38.57	38.44	979
October 02, 2025	38.35	38.4	38.4	38.5	38.33	39,661
October 01, 2025	37.78	38.24	38.24	38.24	37.78	5,480
September 30, 2025	37.97	38.01	38.01	38.02	37.9	146
September 29, 2025	38.07	38.02	38.02	38.15	38.02	6,023
September 26, 2025	37.96	37.9	37.9	38.09	37.87	11,552
September 25, 2025	37.78	37.92	37.92	37.92	37.72	4,534
September 24, 2025	37.88	37.89	37.89	38.02	37.84	28,658
September 23, 2025	38.01	37.99	37.99	38.03	37.95	3,989
September 22, 2025	37.83	37.89	37.89	37.89	37.67	6,104
September 19, 2025	37.63	37.74	37.74	37.77	37.63	5,003
September 18, 2025	37.49	37.67	37.67	37.75	37.49	4,856
September 17, 2025	37.17	37.16	37.16	37.18	37.16	202
September 16, 2025	37.44	37.17	37.17	37.45	37.17	3,951
September 15, 2025	37.53	37.47	37.47	37.53	37.35	14,379

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