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
September 05, 2025	37.39	36.84	36.84	37.39	36.8	24,073
September 04, 2025	37.16	37.27	37.27	37.27	37.16	5,572
September 03, 2025	37.07	36.99	36.99	37.16	36.99	1,483
September 02, 2025	36.98	36.57	36.57	37.05	36.57	1,641
September 01, 2025	36.94	37.05	37.05	37.05	36.94	82
August 29, 2025	37.26	36.97	36.97	37.26	36.91	2,564
August 28, 2025	37.28	37.16	37.16	37.28	37.06	515
August 27, 2025	37.27	37.35	37.35	37.4	37.27	6,324
August 26, 2025	37.06	36.97	36.97	37.08	36.97	5,992
August 25, 2025	36.91	37.05	37.05	37.05	36.91	14,944
August 22, 2025	36.74	36.99	36.99	36.99	36.74	15,790
August 21, 2025	36.83	36.82	36.82	36.83	36.58	5,768
August 20, 2025	36.86	36.64	36.64	36.86	36.45	1,460
August 19, 2025	36.89	36.89	36.89	36.95	36.87	3,378
August 18, 2025	36.9	36.94	36.94	36.96	36.87	4,000
August 15, 2025	37.16	36.87	36.87	37.16	36.87	10,959
August 14, 2025	36.96	37.06	37.06	37.09	36.96	17,358
August 13, 2025	36.9	36.84	36.84	36.95	36.84	7,284
August 12, 2025	36.76	36.82	36.82	36.85	36.69	4,420
August 11, 2025	36.73	36.82	36.82	36.84	36.63	5,902
August 08, 2025	36.39	36.5	36.5	36.55	36.38	7,059
August 07, 2025	36.36	36.35	36.35	36.56	36.35	11,792
August 06, 2025	36.53	36.38	36.38	36.53	36.27	3,843
August 05, 2025	36.75	36.36	36.36	36.8	36.36	5,555
August 04, 2025	36.15	36.52	36.52	36.52	36.15	1,132
August 01, 2025	36.99	36.05	36.05	36.99	36.05	30,327
July 31, 2025	37.42	37.26	37.26	37.58	37.19	11,702
July 30, 2025	36.75	36.98	36.98	37.06	36.75	10,629
July 29, 2025	36.94	36.81	36.81	36.99	36.79	21,152
July 28, 2025	36.47	36.63	36.63	36.64	36.47	7,410
July 25, 2025	36.32	36.41	36.23	36.42	36.28	3,527
July 24, 2025	36.22	36.28	36.11	36.28	36.2	18,634
July 23, 2025	35.99	36.06	35.88	36.06	35.98	8,966
July 22, 2025	35.99	35.84	35.66	36.02	35.84	3,094
July 21, 2025	36.15	36.08	36.08	36.15	36.07	1,160
July 18, 2025	36.28	36.06	36.06	36.28	36.06	1,973
July 17, 2025	36.16	36.24	36.24	36.24	36.1	1,941
July 16, 2025	35.8	35.47	35.47	36.07	35.47	9,509
July 15, 2025	36.03	36.15	36.15	36.15	36.02	1,608
July 14, 2025	35.69	35.78	35.78	35.78	35.66	17,127
July 11, 2025	35.84	35.8	35.8	35.84	35.67	8,722
July 10, 2025	35.6	35.97	35.97	35.97	35.6	2,002
July 09, 2025	35.51	35.67	35.67	35.82	35.51	7,986
July 08, 2025	35.44	35.55	35.55	35.55	35.41	206
July 07, 2025	35.53	35.51	35.51	35.69	35.51	280
July 04, 2025	35.45	35.38	35.38	35.46	35.34	20,960
July 03, 2025	35.3	35.63	35.63	35.65	35.27	16,445
July 02, 2025	35.25	35.26	35.26	35.3	35.14	20,452
July 01, 2025	35.15	35.15	35.15	35.18	34.96	43,574
June 30, 2025	35.21	35.1	35.1	35.29	35.09	4,699
June 27, 2025	35.03	35.16	35.16	35.16	34.92	1,883
June 26, 2025	34.87	34.89	34.89	34.91	34.82	3,625
June 25, 2025	34.91	34.92	34.92	34.99	34.85	14,506
June 24, 2025	34.83	34.77	34.77	34.83	34.71	4,501
June 23, 2025	34.41	34.44	34.44	34.64	34.41	835
June 20, 2025	34.49	34.55	34.55	34.76	34.46	8,372
June 19, 2025	34.66	34.38	34.38	34.66	34.38	9,818
June 18, 2025	34.67	34.67	34.67	34.78	34.64	3,000
June 17, 2025	34.6	34.73	34.73	34.76	34.53	1,747
June 16, 2025	34.49	34.7	34.7	34.7	34.42	8,425

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