UBS (Irl) ETF plc - S&P 500 ESG UCITS ETF Hedged to EUR A Acc - S5SG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	35.95	35.78	35.78	35.95	35.78	5,788
August 14, 2025	35.81	35.78	35.78	35.84	35.7	12,544
August 13, 2025	35.76	35.8	35.8	35.8	35.76	1,369
August 12, 2025	35.38	35.65	35.65	35.65	35.3	1,369
August 11, 2025	35.48	35.42	35.42	35.48	35.4	1,172
August 08, 2025	35.16	35.3	35.3	35.35	35.16	103
August 07, 2025	35.2	35.08	35.08	35.44	35.08	19,334
August 06, 2025	35.09	35.12	35.12	35.12	34.98	1,149
August 05, 2025	35.22	34.92	34.92	35.22	34.92	922
August 04, 2025	34.71	35.03	35.03	35.03	34.7	2,254
August 01, 2025	35.07	34.57	34.57	35.07	34.55	15,170
July 31, 2025	35.57	35.38	35.38	35.64	35.32	656
July 30, 2025	35.23	35.19	35.19	35.24	35.19	41,981
July 29, 2025	35.35	35.23	35.23	35.4	35.23	15,757
July 28, 2025	35.45	35.3	35.3	35.45	35.25	22,710
July 25, 2025	35.23	35.24	35.24	35.25	35.22	506
July 24, 2025	35.15	35.25	35.25	35.25	35.15	10
July 23, 2025	34.9	34.9	34.9	34.91	34.85	472
July 22, 2025	34.74	34.71	34.71	34.76	34.66	9,242
July 21, 2025	34.74	34.88	34.88	34.88	34.74	897
July 18, 2025	34.82	34.71	34.71	34.83	34.69	1,996
July 17, 2025	34.59	34.68	34.68	34.68	34.55	58
July 16, 2025	34.38	34.24	34.24	34.49	34.24	4,210
July 15, 2025	34.72	34.63	34.63	34.78	34.63	314
July 14, 2025	34.39	34.55	34.55	34.55	34.39	88
July 11, 2025	34.6	34.59	34.59	34.6	34.47	173
July 10, 2025	34.49	34.71	34.71	34.71	34.49	108
July 09, 2025	34.39	34.49	34.49	34.62	34.39	5,786
July 08, 2025	34.38	34.39	34.39	34.4	34.38	163
July 07, 2025	34.49	34.42	34.42	34.58	34.42	27,805
July 04, 2025	34.52	34.43	34.43	34.52	34.41	86
July 03, 2025	34.41	34.65	34.65	34.65	34.37	5,246
July 02, 2025	34.32	34.32	34.32	34.33	34.17	12,565
July 01, 2025	34.18	34.21	34.21	34.21	34.1	1,911
June 30, 2025	34.14	34.08	34.08	34.17	34.08	1,657
June 27, 2025	33.94	34.06	34.06	34.06	33.93	824
June 26, 2025	33.73	33.78	33.78	33.78	33.71	7,525
June 25, 2025	33.55	33.59	33.59	33.65	33.5	7,525
June 24, 2025	33.43	33.46	33.46	33.46	33.17	6,272
June 23, 2025	32.84	32.92	32.92	33.02	32.83	143
June 20, 2025	32.87	32.99	32.99	33.07	32.87	1,579
June 19, 2025	32.89	32.66	32.66	32.89	32.65	450
June 18, 2025	33.06	33.1	33.1	33.1	32.99	450
June 17, 2025	33.1	33.15	33.15	33.19	33.02	1,497
June 16, 2025	33.08	33.28	33.28	33.3	33.05	1,411
June 13, 2025	32.96	33.15	33.15	33.15	32.92	809
June 12, 2025	33.22	33.3	33.3	33.3	33.1	64
June 11, 2025	33.31	33.41	33.41	33.52	33.31	555
June 10, 2025	33.16	33.26	33.26	33.32	33.16	174
June 09, 2025	33.2	33.23	33.23	33.24	33.2	121
June 06, 2025	32.95	33.13	33.13	33.23	32.91	109
June 05, 2025	32.9	33.03	33.03	33.03	32.88	566
June 04, 2025	32.85	32.96	32.96	32.96	32.85	3,027
June 03, 2025	32.55	32.78	32.78	32.78	32.46	1,904
June 02, 2025	32.35	32.44	32.44	32.47	32.3	3,741
May 30, 2025	32.48	32.41	32.41	32.56	32.39	1,109
May 29, 2025	32.91	32.55	32.55	33.05	32.52	10,623
May 28, 2025	32.53	32.5	32.5	32.63	32.5	3,001
May 27, 2025	32.31	32.46	32.46	32.46	32.24	52,737
May 26, 2025	32.32	32.3	32.3	32.34	32.3	1,339

UBS (Irl) ETF plc - S&P 500 ESG UCITS ETF Hedged to EUR A Acc (S5SG.DE) XETRA