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
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
October 14, 2025	31.63	31.75	31.75	31.75	31.5	46,798
October 13, 2025	31.7	31.83	31.83	31.83	31.67	28,481
October 10, 2025	32.18	31.59	31.59	32.3	31.59	20,052
October 09, 2025	32.24	32.24	32.24	32.26	32.2	10,253
October 08, 2025	32.06	32.19	32.19	32.2	31.99	13,547
October 07, 2025	32.12	31.98	31.98	32.22	31.98	16,196
October 06, 2025	32	32.1	32.1	32.23	31.95	29,807
October 03, 2025	31.81	31.83	31.83	31.85	31.79	11,139
October 02, 2025	31.71	31.72	31.72	31.83	31.71	6,942
October 01, 2025	31.17	31.6	31.6	31.6	31.17	13,365
September 30, 2025	31.34	31.32	31.32	31.38	31.26	11,385
September 29, 2025	31.36	31.32	31.32	31.41	31.32	20,718
September 26, 2025	31.12	31.16	31.16	31.24	31.06	4,941
September 25, 2025	31.12	31.09	31.09	31.18	31.02	6,432
September 24, 2025	31.12	31.18	31.18	31.24	31.08	7,953
September 23, 2025	31.26	31.21	31.21	31.35	31.21	7,529
September 22, 2025	31.22	31.2	31.2	31.22	31.11	7,258
September 19, 2025	31.08	31.16	31.16	31.22	31.08	7,103
September 18, 2025	30.96	31.24	31.24	31.24	30.96	18,450
September 17, 2025	30.68	30.76	30.76	30.77	30.67	10,933
September 16, 2025	30.92	30.66	30.66	30.97	30.66	38,664
September 15, 2025	31	31	31	31.02	30.91	96,135
September 12, 2025	30.88	30.93	30.93	31	30.88	27,544

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