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
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
September 11, 2025	30.62	30.84	30.84	30.84	30.57	13,525
September 10, 2025	30.7	30.57	30.57	30.76	30.57	30,198
September 09, 2025	30.64	30.57	30.57	30.66	30.54	14,623
September 08, 2025	30.62	30.63	30.63	30.65	30.52	9,335
September 05, 2025	30.69	30.45	30.45	30.71	30.37	20,954
September 04, 2025	30.52	30.58	30.58	30.62	30.47	10,167
September 03, 2025	30.42	30.38	30.38	30.52	30.38	6,972
September 02, 2025	30.58	30.28	30.28	30.6	30.28	26,576
September 01, 2025	30.57	30.64	30.64	30.64	30.55	27,031
August 29, 2025	30.86	30.56	30.56	30.86	30.55	17,088
August 28, 2025	30.99	30.81	30.81	31.03	30.79	10,309
August 27, 2025	30.94	30.99	30.99	31.03	30.9	16,253
August 26, 2025	30.85	30.74	30.74	30.86	30.74	14,672
August 25, 2025	30.86	30.84	30.84	30.88	30.78	16,107
August 22, 2025	30.63	30.94	30.94	30.96	30.63	13,224
August 21, 2025	30.76	30.72	30.72	30.76	30.59	15,584
August 20, 2025	30.72	30.66	30.66	30.77	30.52	12,605
August 19, 2025	30.69	30.78	30.78	30.83	30.67	22,865
August 18, 2025	30.69	30.72	30.72	30.73	30.64	18,489
August 15, 2025	30.85	30.62	30.62	30.85	30.6	13,779
August 14, 2025	30.81	30.77	30.77	30.86	30.69	21,495
August 13, 2025	30.65	30.68	30.68	30.76	30.62	59,778
August 12, 2025	30.58	30.54	30.54	30.64	30.45	12,196
August 11, 2025	30.58	30.6	30.6	30.64	30.52	15,081
August 08, 2025	30.39	30.42	30.42	30.48	30.39	6,757
August 07, 2025	30.28	30.33	30.33	30.54	30.28	13,842
August 06, 2025	30.46	30.27	30.27	30.46	30.22	36,692
August 05, 2025	30.67	30.35	30.35	30.68	30.35	60,302
August 04, 2025	30.22	30.46	30.46	30.46	30.22	37,449
August 01, 2025	30.69	30.08	30.08	30.69	29.89	47,131
July 31, 2025	31.21	30.99	30.99	31.27	30.96	8,973
July 30, 2025	30.93	31.07	31.07	31.11	30.91	27,428
July 29, 2025	31.09	30.96	30.96	31.12	30.94	7,615
July 28, 2025	30.8	30.89	30.89	30.89	30.8	15,532
July 25, 2025	30.5	30.58	30.58	30.58	30.47	12,719
July 24, 2025	30.53	30.47	30.47	30.55	30.44	7,243
July 23, 2025	30.44	30.5	30.5	30.53	30.43	27,440
July 22, 2025	30.24	30.21	30.21	30.37	30.16	41,852
July 21, 2025	30.46	30.35	30.35	30.49	30.33	15,504
July 18, 2025	30.54	30.36	30.36	30.54	30.36	12,401
July 17, 2025	30.34	30.47	30.47	30.47	30.29	16,960
July 16, 2025	30	29.78	29.78	30.25	29.78	12,930
July 15, 2025	30.3	30.29	30.29	30.36	30.24	21,467
July 14, 2025	30.01	30.14	30.14	30.14	30.01	19,955
July 11, 2025	30.26	30.11	30.11	30.26	30.09	16,699
July 10, 2025	30.09	30.38	30.38	30.38	30.09	11,679
July 09, 2025	30.03	30.08	30.08	30.18	30.03	13,703
July 08, 2025	30.01	30.09	30.09	30.14	29.98	11,638
July 07, 2025	30.01	30.02	30.02	30.13	29.99	31,763

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