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
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
October 15, 2025	36.9	37.01	37.01	37.2	36.9	1,170
October 14, 2025	36.46	36.68	36.68	36.68	36.29	1,588
October 13, 2025	36.8	36.78	36.78	36.87	36.65	18,022
October 10, 2025	37.32	36.76	36.76	37.38	36.76	6,271
October 09, 2025	37.44	37.3	37.3	37.46	37.3	120
October 08, 2025	37.24	37.41	37.41	37.41	37.24	1,990
October 07, 2025	37.34	37.24	37.24	37.46	37.24	488
October 06, 2025	37.37	37.37	37.37	37.42	37.31	8,790
October 03, 2025	37.34	37.4	37.4	37.4	37.24	1,069
October 02, 2025	37.2	37.1	37.1	37.25	37.1	13,563
October 01, 2025	36.73	37.03	37.03	37.03	36.73	4,284
September 30, 2025	36.81	36.82	36.82	36.82	36.76	1,484
September 29, 2025	36.85	36.83	36.83	36.93	36.83	947
September 26, 2025	36.64	36.65	36.65	36.76	36.6	20,000
September 25, 2025	36.67	36.59	36.59	36.71	36.44	32,205
September 24, 2025	36.9	36.76	36.76	36.92	36.74	15,244
September 23, 2025	37.05	37	37	37.05	36.99	355
September 22, 2025	36.75	36.87	36.87	36.87	36.66	775
September 19, 2025	36.57	36.63	36.63	36.74	36.57	3,654
September 18, 2025	36.54	36.68	36.68	36.72	36.54	2,850
September 17, 2025	36.38	36.38	36.38	36.4	36.33	528
September 16, 2025	36.5	36.39	36.39	36.53	36.39	1,138
September 15, 2025	36.38	36.44	36.44	36.45	36.28	24,597
September 12, 2025	36.31	36.33	36.33	36.35	36.27	1,352

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