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
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
November 21, 2025	36.69	36.98	36.98	36.98	36.56	16,822
November 20, 2025	37.64	37.38	37.38	37.67	37.38	826
November 19, 2025	37.09	37.13	37.13	37.46	37.07	2,441
November 18, 2025	37.2	37.09	37.09	37.21	36.8	957
November 17, 2025	37.93	37.62	37.62	37.95	37.5	2,226
November 14, 2025	37.62	37.79	37.79	37.82	37.24	20,654
November 13, 2025	38.25	37.9	37.9	38.25	37.9	1,202
November 12, 2025	38.27	38.12	38.12	38.28	38.12	4,462
November 11, 2025	37.98	37.96	37.96	38	37.91	11,111
November 10, 2025	37.69	37.69	37.69	37.85	37.64	3,879
November 07, 2025	37.47	37.01	37.01	37.49	37	44,094
November 06, 2025	37.67	37.4	37.4	37.83	37.4	554
November 05, 2025	37.62	37.86	37.86	37.86	37.56	1,114
November 04, 2025	37.71	37.79	37.79	37.79	37.57	35,592
November 03, 2025	38.03	38.02	38.02	38.16	37.87	5,058
October 31, 2025	38.28	38.03	38.03	38.33	38.03	1,823
October 30, 2025	38.45	38.33	38.33	38.45	38.2	1,263
October 29, 2025	38.55	38.47	38.47	38.6	38.47	15,192
October 28, 2025	38.22	38.31	38.31	38.43	38.22	10,628
October 27, 2025	38.07	38.12	38.12	38.14	38.03	364
October 24, 2025	37.53	37.78	37.78	37.78	37.51	443
October 23, 2025	37.37	37.38	37.38	37.38	37.27	40,063
October 22, 2025	37.46	37.29	37.29	37.48	37.29	3,766
October 21, 2025	37.37	37.41	37.41	37.44	37.35	1,871
October 20, 2025	37.1	37.41	37.41	37.41	37.04	843
October 17, 2025	36.39	36.66	36.66	36.76	36.3	687
October 16, 2025	37.06	36.99	36.99	37.11	36.99	1,197

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