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
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
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

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