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 €2,715.24 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,729.98, while €1000 invested 1 year ago would be worth €1,154.87. This corresponds to total returns of 171.52%, 73%, 15.49%, respectively, with annualized returns of 14.19%, 11.58%, 15.49%.

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
September 30, 2026	42.78	42.99	42.99	42.99	42.68	950
September 29, 2026	42.71	42.67	42.67	42.83	42.67	950
September 28, 2026	42.77	42.69	42.69	42.79	42.63	4,556
September 25, 2026	42.68	42.8	42.8	42.86	42.68	1,618
September 24, 2026	42.49	42.4	42.4	42.54	42.37	1,419
September 23, 2026	43.04	42.7	42.7	43.08	42.7	697
September 22, 2026	43.03	42.94	42.94	43.08	42.94	2,108
September 21, 2026	42.65	42.87	42.87	42.87	42.65	1,401
September 18, 2026	42.53	42.33	42.33	42.53	42.31	1,534
September 17, 2026	42.24	42.39	42.39	42.49	42.24	878
September 16, 2026	42.29	42.3	42.3	42.31	42.22	1,008
September 15, 2026	42.26	42.18	42.18	42.32	42.18	2,876
September 11, 2026	42.48	42.65	42.65	42.66	42.48	7,807
September 10, 2026	42.81	42.36	42.36	42.81	42.32	7,223
September 09, 2026	43.02	42.7	42.7	43.02	42.7	2,030
September 08, 2026	43.26	43.07	43.07	43.31	43.03	1,352
September 07, 2026	43.42	43.27	43.27	43.42	43.24	1,014
September 04, 2026	43.44	43.33	43.33	43.47	43.33	7,920
September 03, 2026	43.02	43.37	43.37	43.37	43.02	2,993
September 02, 2026	42.7	43	43	43.02	42.59	6,186
September 01, 2026	43.15	42.83	42.83	43.15	42.74	1,876
August 31, 2026	43.16	43.07	43.07	43.2	43.07	1,602
August 28, 2026	43.47	43.54	43.54	43.54	43.44	2,666
August 27, 2026	43.33	43.41	43.41	43.43	43.3	4,407
August 26, 2026	43.14	43.08	43.08	43.14	43.08	797
August 25, 2026	43.16	43.1	43.1	43.18	43.04	1,919
August 24, 2026	43.08	42.99	42.99	43.08	42.9	2,327
August 21, 2026	43	43.18	43.18	43.18	43	473
August 20, 2026	43.31	43.09	43.09	43.31	43.05	3,425
August 19, 2026	43.21	43.37	43.37	43.42	43.21	572
August 18, 2026	43.4	43.25	43.25	43.42	43.23	3,039
August 17, 2026	43.79	43.75	43.75	43.79	43.71	931
August 14, 2026	43.78	43.75	43.75	43.84	43.73	3,501
August 13, 2026	43.56	43.69	43.69	43.72	43.56	2,103
August 12, 2026	43.3	43.48	43.48	43.48	43.3	1,119
August 11, 2026	43.34	43.32	43.32	43.47	43.32	6,495
August 10, 2026	43.39	43.36	43.36	43.45	43.35	1,050
August 07, 2026	43.16	43.41	43.41	43.42	43.16	2,450
August 06, 2026	43.3	43.19	43.19	43.31	43.11	2,871
August 05, 2026	43.48	43.41	43.41	43.66	43.37	4,741
August 04, 2026	42.55	43.05	43.05	43.05	42.5	1,138
August 03, 2026	42.07	42.33	42.33	42.33	42.02	3,045
July 31, 2026	41.63	41.54	41.54	41.73	41.54	3,028
July 30, 2026	40.77	41.11	41.11	41.11	40.72	9,347
July 29, 2026	41.14	40.76	40.76	41.19	40.76	1,069
July 28, 2026	40.87	41.18	41.18	41.18	40.85	1,556
July 27, 2026	41.47	40.83	40.83	41.47	40.83	2,662
July 24, 2026	41.13	41.29	41.29	41.29	41.13	660
July 23, 2026	41.43	40.98	40.98	41.44	40.98	6,541
July 22, 2026	41.43	41.67	41.67	41.67	41.37	1,321
July 21, 2026	41.5	41.51	41.51	41.52	41.39	1,152
July 20, 2026	41.25	41.48	41.48	41.48	41.25	1,037
July 17, 2026	41.33	41.35	41.35	41.46	41.11	8,197
July 16, 2026	41.97	41.94	41.94	41.97	41.74	4,323
July 15, 2026	42.02	41.86	41.86	42.02	41.82	2,922
July 14, 2026	41.66	41.88	41.88	41.88	41.6	4,729
July 13, 2026	41.76	41.81	41.81	41.85	41.76	1,223
July 10, 2026	41.66	41.83	41.83	41.83	41.63	5,876
July 09, 2026	41.66	41.71	41.71	41.71	41.58	652
July 08, 2026	41.51	41.2	41.2	41.51	41.2	4,189