UBS S&P 500 Scored & Screened UCITS ETF hEUR acc (S5SG.DE) XETRA

Currency In EUR

S5SG.DE Historical Return

If you invested €1000 in UBS S&P 500 Scored & Screened UCITS ETF hEUR acc (S5SG.DE) since IPO date, it would be worth €2,659.05 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,732.73, while €1000 invested 1 year ago would be worth €1,272.17. This corresponds to total returns of 165.9%, 73.27%, 27.22%, respectively, with annualized returns of 14.44%, 11.61%, 27.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

S5SG.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	41.99	41.88	41.88	42.18	41.88	1,535
June 19, 2026	41.84	41.95	41.95	41.97	41.79	7,531
June 18, 2026	41.87	41.88	41.88	42.01	41.81	11,318
June 17, 2026	42.16	42.05	42.05	42.16	42.02	6,723
June 16, 2026	42.29	42.25	42.25	42.34	42.2	4,090
June 15, 2026	42.12	42.32	42.32	42.32	42.09	3,783
June 12, 2026	41.19	41.72	41.72	41.72	41.18	13,778
June 11, 2026	40.85	40.7	40.7	40.95	40.53	19,660
June 10, 2026	41.11	40.93	40.93	41.38	40.74	24,059
June 09, 2026	41.42	40.88	40.88	41.64	40.88	15,189
June 08, 2026	41.11	41.29	41.29	41.45	41.06	14,246
June 05, 2026	41.94	41.59	41.59	42.01	41.59	7,748
June 04, 2026	41.85	42.08	42.08	42.08	41.76	18,352
June 03, 2026	42	41.75	41.75	42.01	41.75	42,744
June 02, 2026	42.04	42.09	42.09	42.12	41.97	12,715
June 01, 2026	41.99	42.02	42.02	42.02	41.8	28,363
May 29, 2026	41.84	41.94	41.94	41.96	41.81	25,494
May 28, 2026	41.58	41.82	41.82	41.82	41.51	7,624
May 27, 2026	41.78	41.58	41.58	41.89	41.54	17,753
May 26, 2026	41.7	41.65	41.65	41.79	41.61	35,092
May 25, 2026	41.82	41.85	41.85	41.89	41.82	60,124
May 22, 2026	41.49	41.54	41.54	41.59	41.42	36,348
May 21, 2026	41.31	41.12	41.12	41.44	41.1	28,587
May 20, 2026	41.13	41.35	41.35	41.36	41.05	40,217
May 19, 2026	41.22	41.03	41.03	41.28	40.99	16,003
May 18, 2026	41.16	41.21	41.21	41.47	41.08	10,888
May 15, 2026	41.6	41.42	41.42	41.6	41.27	17,381
May 14, 2026	41.64	41.85	41.85	41.85	41.62	22,951
May 13, 2026	41.28	41.3	41.3	41.36	41.17	16,164
May 12, 2026	41.03	40.84	40.84	41.13	40.77	64,371
May 11, 2026	41.03	41.25	41.25	41.3	41	25,961
May 08, 2026	40.96	41.08	41.08	41.08	40.96	16,142
May 07, 2026	40.96	41.01	41.01	41.03	40.91	37,172
May 06, 2026	40.37	40.91	40.91	40.91	40.35	82,490
May 05, 2026	40.06	40.22	40.22	40.23	40.03	2,181
May 04, 2026	40.15	39.91	39.91	40.15	39.91	21,109
April 30, 2026	39.8	39.92	39.92	40.01	39.74	18,196
April 29, 2026	39.95	39.85	39.85	39.95	39.79	1,266
April 28, 2026	39.95	39.76	39.76	39.97	39.76	17,481
April 27, 2026	39.75	39.84	39.84	39.89	39.72	5,557
April 24, 2026	39.52	39.7	39.7	39.7	39.45	3,324
April 23, 2026	39.52	39.62	39.62	39.65	39.48	12,083
April 22, 2026	39.53	39.6	39.6	39.64	39.51	13,677
April 21, 2026	39.58	39.42	39.42	39.7	39.42	4,432
April 20, 2026	39.48	39.53	39.53	39.57	39.37	17,993
April 17, 2026	39.17	39.66	39.66	39.66	39.17	8,855
April 16, 2026	39.17	39.13	39.13	39.17	39.08	8,313
April 15, 2026	38.74	38.92	38.92	38.92	38.7	3,273
April 14, 2026	38.34	38.66	38.66	38.66	38.34	6,510
April 13, 2026	37.8	37.97	37.97	37.99	37.76	4,787
April 10, 2026	38.1	38.09	38.09	38.15	38.08	2,807
April 09, 2026	37.89	37.98	37.98	37.98	37.8	4,718
April 08, 2026	37.89	37.8	37.8	37.94	37.8	11,341
April 07, 2026	36.85	36.68	36.68	37.02	36.68	1,871
April 02, 2026	36.35	36.78	36.78	36.82	36.24	10,221
April 01, 2026	36.78	36.87	36.87	36.87	36.59	814
March 31, 2026	35.7	35.96	35.96	35.99	35.7	1,926
March 30, 2026	35.6	35.73	35.73	35.91	35.6	3,587
March 27, 2026	36.28	35.81	35.81	36.28	35.81	1,919
March 26, 2026	36.67	36.42	36.42	36.67	36.42	1,287