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
February 20, 2026	32.5	32.53	32.53	32.59	32.37	31,946
February 19, 2026	32.51	32.4	32.4	32.56	32.37	15,269
February 18, 2026	32.24	32.55	32.55	32.55	32.24	3,324
February 17, 2026	32.24	32.19	32.19	32.26	31.95	13,218
February 16, 2026	32.3	32.25	32.25	32.37	32.21	12,353
February 13, 2026	32.08	32.26	32.26	32.33	32.02	17,850
February 12, 2026	32.6	32.13	32.13	32.6	32.13	14,318
February 11, 2026	32.42	32.45	32.45	32.67	32.34	14,072
February 10, 2026	32.35	32.49	32.49	32.51	32.31	69,517
February 09, 2026	32.3	32.37	32.37	32.38	32.06	20,837
February 06, 2026	31.76	32.2	32.2	32.21	31.74	17,827
February 05, 2026	32.06	31.84	31.84	32.12	31.65	11,297
February 04, 2026	32.12	32.06	32.06	32.21	32.04	18,938
February 03, 2026	32.74	32.3	32.3	32.79	32.3	14,510
February 02, 2026	32.18	32.68	32.68	32.7	32.18	30,787
January 30, 2026	32.21	32.43	32.43	32.49	32.2	25,585
January 29, 2026	32.6	32.2	32.2	32.65	32.07	28,876
January 28, 2026	32.73	32.65	32.65	32.73	32.6	9,252
January 27, 2026	32.79	32.58	32.58	32.82	32.57	15,196
January 26, 2026	32.74	32.69	32.69	32.75	32.64	9,029
January 23, 2026	33.05	32.9	32.9	33.05	32.88	13,621
January 22, 2026	33.08	33.01	33.01	33.14	32.98	14,700
January 21, 2026	32.53	32.74	32.74	32.81	32.34	14,182
January 20, 2026	32.6	32.63	32.63	32.67	32.38	36,759
January 19, 2026	32.92	32.85	32.85	32.95	32.85	8,081
January 16, 2026	33.42	33.44	33.44	33.44	33.28	13,043
January 15, 2026	33.2	33.47	33.47	33.49	33.19	13,653
January 14, 2026	33.12	32.94	32.94	33.18	32.9	9,835
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

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