UBS S&P 500 Scored & Screened UCITS ETF hEUR acc - S5SG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.73	38.81	38.81	38.82	38.48	23,715
February 19, 2026	38.84	38.64	38.64	38.84	38.64	5,310
February 18, 2026	38.71	38.89	38.89	38.9	38.62	8,620
February 17, 2026	38.43	38.52	38.52	38.58	38.18	15,031
February 16, 2026	38.61	38.46	38.46	38.65	38.46	1,327
February 13, 2026	38.57	38.61	38.61	38.61	38.44	4,976
February 12, 2026	39.32	38.78	38.78	39.34	38.78	2,558
February 11, 2026	39.24	39.22	39.22	39.41	39.13	67,872
February 10, 2026	39.32	39.28	39.28	39.35	39.28	73,180
February 09, 2026	39.22	39.33	39.33	39.33	39.13	3,149
February 06, 2026	38.45	39.04	39.04	39.04	38.45	8,833
February 05, 2026	38.85	38.58	38.58	38.89	38.32	27,009
February 04, 2026	39.01	38.96	38.96	39.08	38.9	3,316
February 03, 2026	39.36	39.08	39.08	39.39	39.05	4,506
February 02, 2026	38.72	39.28	39.28	39.28	38.71	80,381
January 30, 2026	38.88	38.99	38.99	39.05	38.81	8,715
January 29, 2026	39.29	38.84	38.84	39.33	38.68	1,897
January 28, 2026	39.36	39.23	39.23	39.36	39.23	979
January 27, 2026	39.17	39.26	39.26	39.28	39.15	12,527
January 26, 2026	38.8	39.08	39.08	39.08	38.77	3,967
January 23, 2026	38.8	38.85	38.85	38.85	38.68	1,564
January 22, 2026	38.73	38.85	38.85	38.88	38.73	10,558
January 21, 2026	38.19	38.5	38.5	38.5	38.01	19,007
January 20, 2026	38.28	38.4	38.4	38.4	38.17	13,609
January 19, 2026	38.47	38.38	38.38	38.47	38.3	15,220
January 16, 2026	39.02	38.91	38.91	39.02	38.8	9,177
January 15, 2026	38.84	39.03	39.03	39.03	38.84	801
January 14, 2026	38.89	38.69	38.69	38.89	38.69	1,597
January 13, 2026	39.01	38.92	38.92	39.05	38.89	9,978
January 12, 2026	38.85	38.99	38.99	38.99	38.77	3,677
January 09, 2026	38.86	38.96	38.96	38.99	38.85	11,106
January 08, 2026	38.84	38.82	38.82	38.87	38.78	363
January 07, 2026	38.92	39	39	39.06	38.89	11,058
January 06, 2026	38.75	38.82	38.82	38.89	38.7	1,412
January 05, 2026	38.57	38.82	38.82	38.82	38.57	3,107
January 02, 2026	38.63	38.46	38.46	38.68	38.45	4,269
December 30, 2025	38.71	38.73	38.73	38.73	38.68	878
December 29, 2025	38.84	38.63	38.63	38.84	38.63	4,828
December 23, 2025	38.47	38.63	38.63	38.63	38.44	3,745
December 22, 2025	38.37	38.46	38.46	38.46	38.37	3,185
December 19, 2025	37.98	38.23	38.23	38.23	37.95	7,891
December 18, 2025	37.74	38.15	38.15	38.15	37.74	5,988
December 17, 2025	38.03	37.78	37.78	38.14	37.78	3,207
December 16, 2025	38	37.97	37.97	38.17	37.97	8,609
December 15, 2025	38.31	38.2	38.2	38.42	38.16	516
December 12, 2025	38.58	38.15	38.15	38.58	38.15	2,982
December 11, 2025	38.09	38.34	38.34	38.34	38.08	9,337
December 10, 2025	38.24	38.21	38.21	38.25	38.15	23,185
December 09, 2025	38.35	38.32	38.32	38.35	38.24	13,948
December 08, 2025	38.42	38.25	38.25	38.42	38.25	4,245
December 05, 2025	38.4	38.39	38.39	38.42	38.38	91
December 04, 2025	38.31	38.27	38.27	38.34	38.2	1,743
December 03, 2025	38.31	38.33	38.33	38.33	38.1	6,185
December 02, 2025	38.06	38.15	38.15	38.32	38.06	12,166
December 01, 2025	37.95	38.15	38.15	38.15	37.9	8,162
November 28, 2025	38.24	38.17	38.17	38.24	38.1	2,798
November 27, 2025	38.08	38.09	38.09	38.1	38.06	9,942
November 26, 2025	38.02	38.18	38.18	38.18	37.93	8,439
November 25, 2025	37.53	37.64	37.64	37.68	37.42	1,631
November 24, 2025	37.26	37.51	37.51	37.52	37.17	6,644

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