UBS MSCI World Socially Responsible UCITS ETF USD acc - SEAC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	33.2	33.21	33.21	33.24	33.12	10,856
January 12, 2026	33.03	33.17	33.28	33.17	32.94	27,370
January 09, 2026	32.88	33.2	33.2	33.2	32.88	25,153
January 08, 2026	32.76	32.83	32.83	32.84	32.7	6,893
January 07, 2026	32.96	32.87	32.87	32.96	32.86	18,290
January 06, 2026	32.68	32.81	32.81	32.83	32.6	33,809
January 05, 2026	32.44	32.62	32.62	32.74	32.42	23,090
January 02, 2026	32.19	32.21	32.21	32.4	32.1	33,471
December 30, 2025	32.33	32.4	32.4	32.4	32.31	12,327
December 29, 2025	32.36	32.38	32.38	32.4	32.26	15,305
December 23, 2025	32.35	32.34	32.34	32.37	32.29	5,618
December 22, 2025	32.25	32.35	32.35	32.35	32.25	12,529
December 19, 2025	32.12	32.22	32.22	32.27	32.09	5,715
December 18, 2025	31.82	32.21	32.21	32.21	31.82	6,867
December 17, 2025	32.17	31.76	31.76	32.21	31.76	53,237
December 16, 2025	31.93	31.88	31.88	32.05	31.88	47,514
December 15, 2025	32.19	32.16	32.16	32.26	32.03	15,832
December 12, 2025	32.32	32.01	32.01	32.38	32	17,399
December 11, 2025	32.03	32.1	32.1	32.17	32.02	12,592
December 10, 2025	32.09	32.14	32.14	32.16	32.06	9,444
December 09, 2025	32.24	32.23	32.23	32.24	32.14	4,918
December 08, 2025	32.28	32.14	32.14	32.31	32.14	36,928
December 05, 2025	32.26	32.33	32.33	32.4	32.26	9,288
December 04, 2025	32.15	32.22	32.22	32.22	32.12	26,602
December 03, 2025	32	32.03	32.03	32.03	31.9	11,076
December 02, 2025	31.86	31.92	31.92	32.05	31.86	7,465
December 01, 2025	31.8	31.94	31.94	31.94	31.68	24,575
November 28, 2025	31.79	32.01	32.01	32.06	31.79	11,165
November 27, 2025	31.88	31.85	31.85	31.91	31.83	3,261
November 26, 2025	31.75	31.87	31.87	31.89	31.67	6,067
November 25, 2025	31.41	31.48	31.48	31.48	31.2	27,613
November 24, 2025	31.29	31.45	31.45	31.5	31.16	20,870
November 21, 2025	30.87	31.12	31.12	31.12	30.78	28,796
November 20, 2025	31.59	31.36	31.36	31.71	31.36	28,591
November 19, 2025	31.1	31.19	31.19	31.34	31.08	10,278
November 18, 2025	31.21	31.16	31.16	31.31	30.96	23,064
November 17, 2025	31.83	31.73	31.73	31.87	31.65	43,116
November 14, 2025	31.65	31.85	31.85	31.85	31.35	42,506
November 13, 2025	32.46	31.95	31.95	32.46	31.95	8,452
November 12, 2025	32.43	32.46	32.46	32.53	32.43	13,271
November 11, 2025	32.27	32.22	32.22	32.3	32.18	55,093
November 10, 2025	32.09	32.06	32.06	32.2	32.06	17,494
November 07, 2025	32.15	31.54	31.54	32.15	31.54	14,487
November 06, 2025	32.4	31.91	31.91	32.51	31.91	22,042
November 05, 2025	32.2	32.45	32.45	32.45	32.2	15,591
November 04, 2025	32.39	32.49	32.49	32.64	32.34	24,073
November 03, 2025	32.6	32.63	32.63	32.77	32.54	28,581
October 31, 2025	32.53	32.61	32.61	32.71	32.48	18,206
October 30, 2025	32.58	32.65	32.65	32.69	32.5	37,139
October 29, 2025	32.85	32.63	32.63	32.85	32.59	14,362
October 28, 2025	32.64	32.76	32.76	32.76	32.61	6,674
October 27, 2025	32.68	32.7	32.7	32.71	32.62	20,423
October 24, 2025	32.44	32.51	32.51	32.53	32.35	10,289
October 23, 2025	32.22	32.21	32.21	32.24	32.12	12,659
October 22, 2025	32.39	32.21	32.21	32.44	32.21	24,330
October 21, 2025	32.26	32.47	32.47	32.47	32.24	10,443
October 20, 2025	32.08	32.21	32.21	32.24	32.02	18,594
October 17, 2025	31.33	31.7	31.7	31.9	31.19	17,921
October 16, 2025	31.97	31.96	31.96	32.02	31.93	12,571
October 15, 2025	31.94	31.93	31.93	32.09	31.93	10,169

UBS MSCI World Socially Responsible UCITS ETF USD acc (SEAC.DE) XETRA