UBS S&P 500 Scored & Screened UCITS ETF USD acc

SPESGU
🏛️ germany →
40.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 40.96 41.09 40.88 40.93 0.0M
2025-09-25 40.78 40.94 40.69 40.94 0.0M
2025-09-24 40.88 41.07 40.88 40.90 0.0M
2025-09-23 41.01 41.05 40.95 40.98 0.0M
2025-09-22 40.81 40.94 40.66 40.91 0.0M
2025-09-19 40.61 40.83 40.61 40.74 0.0M
2025-09-18 40.45 40.73 40.45 40.63 0.0M
2025-09-17 40.13 40.17 40.06 40.09 0.0M
2025-09-16 40.41 40.45 40.11 40.14 0.0M
2025-09-15 40.50 40.50 40.33 40.44 0.0M
2025-09-12 40.33 40.49 40.33 40.47 0.0M
2025-09-11 40.17 40.34 40.09 40.34 0.0M
2025-09-10 40.17 40.29 39.99 40.01 0.0M
2025-09-09 39.84 39.96 39.80 39.95 0.0M
2025-09-08 39.92 39.95 39.78 39.88 0.0M
2025-09-05 40.35 40.35 39.60 39.75 0.0M
2025-09-04 40.09 40.26 40.09 40.22 0.0M
2025-09-03 40.00 40.10 39.92 39.92 0.0M
2025-09-02 39.90 39.93 39.47 39.47 0.0M
2025-09-01 39.83 39.97 39.83 39.97 0.0M
2025-08-29 40.22 40.23 39.83 39.88 0.0M
2025-08-28 40.22 40.28 40.00 40.10 0.0M
2025-08-27 40.23 40.36 40.23 40.31 0.0M
2025-08-26 39.99 40.01 39.88 39.91 0.0M
2025-08-25 39.84 40.00 39.84 40.00 0.0M
2025-08-22 39.64 39.94 39.64 39.94 0.0M
2025-08-21 39.77 39.77 39.52 39.74 0.0M
2025-08-20 39.75 39.76 39.34 39.54 0.0M
2025-08-19 39.82 39.85 39.76 39.82 0.0M
2025-08-18 39.81 39.92 39.79 39.86 0.0M
2025-08-15 40.11 40.11 39.78 39.79 0.0M
2025-08-14 39.90 40.02 39.85 40.00 0.0M
2025-08-13 39.82 39.90 39.73 39.76 0.0M
2025-08-12 39.66 39.76 39.58 39.73 0.0M
2025-08-11 39.62 39.74 39.52 39.72 0.0M
2025-08-08 39.28 39.44 39.27 39.40 0.0M
2025-08-07 39.25 39.50 39.23 39.23 0.0M
2025-08-06 39.43 39.43 39.13 39.27 0.0M
2025-08-05 39.68 39.71 39.23 39.23 0.0M
2025-08-04 39.01 39.40 39.01 39.40 0.0M
2025-08-01 39.90 39.92 38.84 38.92 0.0M
2025-07-31 40.38 40.51 40.13 40.21 0.0M
2025-07-30 39.64 39.98 39.63 39.91 0.0M
2025-07-29 39.85 39.93 39.70 39.72 0.3M
2025-07-28 39.35 39.53 39.35 39.53 0.0M
2025-07-25 39.01 39.11 38.99 39.09 0.0M
2025-07-24 38.90 39.03 38.86 38.96 0.0M
2025-07-23 38.67 38.77 38.65 38.73 0.0M
2025-07-22 38.65 38.67 38.46 38.46 0.0M
2025-07-21 38.80 38.87 38.72 38.74 0.0M
2025-07-18 38.97 38.97 38.71 38.72 0.0M
2025-07-17 38.84 38.92 38.75 38.92 0.0M
2025-07-16 38.45 38.77 38.07 38.07 0.0M
2025-07-15 38.68 38.82 38.61 38.82 0.0M
2025-07-14 38.32 38.43 38.26 38.43 0.0M
2025-07-11 38.50 38.50 38.31 38.44 0.0M
2025-07-10 38.23 38.65 38.23 38.65 0.0M
2025-07-09 38.14 38.37 38.14 38.31 0.0M
2025-07-08 38.04 38.23 38.04 38.19 0.0M
2025-07-07 38.18 38.32 38.15 38.15 0.0M
2025-07-04 38.10 38.10 37.95 38.00 0.1M
2025-07-03 37.89 38.29 37.87 38.26 0.0M
2025-07-02 37.87 37.90 37.72 37.84 0.0M
2025-07-01 37.74 37.74 37.55 37.74 0.0M
2025-06-30 37.80 37.89 37.68 37.68 0.0M
2025-06-27 37.61 37.75 37.51 37.75 0.0M
2025-06-26 37.44 37.51 37.35 37.46 0.0M
2025-06-25 37.49 37.60 37.46 37.52 0.0M
2025-06-24 37.41 37.41 37.29 37.35 0.0M
2025-06-23 36.99 37.25 36.99 36.99 0.0M
2025-06-20 37.03 37.30 36.99 37.11 0.0M
2025-06-19 37.20 37.20 36.90 36.93 0.0M
2025-06-18 37.23 37.29 37.20 37.24 0.0M
2025-06-17 37.15 37.30 37.08 37.30 0.0M
2025-06-16 37.04 37.28 37.02 37.28 0.0M
2025-06-13 36.98 37.28 36.94 37.14 0.0M
2025-06-12 37.35 37.35 37.00 37.29 0.0M
2025-06-11 37.83 37.87 37.70 37.70 0.0M
2025-06-10 37.68 37.77 37.59 37.75 0.0M
2025-06-09 37.62 37.82 37.62 37.72 0.0M
2025-06-06 37.35 37.77 37.33 37.64 0.0M
2025-06-05 37.36 37.49 37.04 37.40 0.0M
2025-06-04 37.41 37.48 37.33 37.37 0.0M
2025-06-03 36.90 37.32 36.86 37.32 0.0M
2025-06-02 36.74 36.83 36.58 36.75 0.0M
2025-05-30 37.09 37.21 36.94 36.99 0.0M
2025-05-29 37.74 37.92 37.06 37.06 0.0M
2025-05-28 37.24 37.42 37.12 37.24 0.0M
2025-05-27 36.79 37.08 36.74 37.08 0.0M
2025-05-26 36.65 36.77 36.65 36.73 0.0M
2025-05-23 36.83 36.86 36.21 36.43 0.0M
2025-05-22 36.91 37.02 36.72 36.97 0.0M
2025-05-21 37.25 37.34 37.10 37.33 0.1M
2025-05-20 37.70 37.85 37.66 37.72 0.0M
2025-05-19 37.56 37.72 37.25 37.72 0.0M
2025-05-16 37.63 37.93 37.63 37.93 0.0M
2025-05-15 37.35 37.68 37.25 37.68 0.0M
2025-05-14 37.58 37.61 37.30 37.58 0.1M
2025-05-13 37.40 37.66 37.40 37.64 0.0M
2025-05-12 37.24 37.59 37.20 37.32 0.0M
2025-05-09 36.05 36.14 35.91 35.91 0.0M
2025-05-08 35.99 36.08 35.70 36.07 0.0M
2025-05-07 35.52 35.61 35.28 35.35 0.0M
2025-05-06 35.70 35.70 35.40 35.59 0.0M
2025-05-05 35.74 35.87 35.59 35.87 0.0M
2025-05-02 35.62 35.87 35.44 35.87 0.0M
2025-04-30 34.85 34.97 34.26 34.79 0.0M
2025-04-29 34.75 34.83 34.50 34.70 0.0M
2025-04-28 34.83 34.93 34.51 34.51 0.0M
2025-04-25 34.79 34.79 34.41 34.50 0.1M
2025-04-24 33.85 34.32 33.68 34.32 0.0M
2025-04-23 33.90 34.50 33.90 33.94 0.0M
2025-04-22 32.60 33.01 32.50 32.96 0.0M
2025-04-17 33.68 33.72 33.22 33.44 0.0M
2025-04-16 33.80 34.19 33.65 33.95 0.0M
2025-04-15 34.44 34.71 34.30 34.55 0.0M
2025-04-14 34.26 34.74 34.26 34.33 0.0M
2025-04-11 33.80 33.80 32.97 33.39 0.0M
2025-04-10 35.46 35.54 33.62 33.62 0.0M
2025-04-09 32.38 32.87 31.61 32.41 0.0M
2025-04-08 33.61 34.75 33.61 34.14 0.0M
2025-04-07 31.83 33.39 31.51 33.07 0.0M
2025-04-04 35.10 35.24 33.82 33.82 0.0M
2025-04-03 36.02 36.24 35.20 35.50 0.2M
2025-04-02 37.61 37.61 37.20 37.57 0.0M
2025-04-01 37.48 37.64 37.17 37.60 0.0M
2025-03-31 36.82 37.08 36.70 37.08 0.0M
2025-03-28 37.84 38.03 37.19 37.19 0.0M
2025-03-27 38.14 38.19 37.84 38.05 0.0M
2025-03-26 38.41 38.52 38.15 38.19 0.1M
2025-03-25 38.38 38.38 38.27 38.32 0.0M
2025-03-24 37.91 38.34 37.89 38.33 0.0M
2025-03-21 37.51 37.55 37.21 37.45 0.0M
2025-03-20 37.60 37.85 37.34 37.58 0.1M
2025-03-19 36.94 37.44 36.94 37.39 0.0M
2025-03-18 37.20 37.34 36.85 36.96 0.0M
2025-03-17 37.06 37.25 36.97 37.14 0.0M
2025-03-14 36.83 37.20 36.64 37.06 0.1M
2025-03-13 36.80 37.11 36.62 36.68 0.0M
2025-03-12 36.84 37.24 36.56 36.95 0.0M
2025-03-11 37.27 37.31 36.60 36.69 0.0M
2025-03-10 38.28 38.28 37.55 37.64 0.0M
2025-03-07 38.34 38.35 37.95 37.95 0.0M
2025-03-06 38.80 38.85 38.33 38.59 0.1M
2025-03-05 39.30 39.30 38.47 38.49 0.0M
2025-03-04 40.16 40.19 39.33 39.44 0.2M
2025-03-03 41.26 41.26 40.71 40.76 0.0M
2025-02-28 40.63 40.82 40.41 40.71 0.1M
2025-02-27 40.98 41.27 40.98 41.15 0.0M
2025-02-26 41.06 41.12 40.95 41.04 0.0M
2025-02-25 41.20 41.22 40.70 40.73 0.0M
2025-02-24 41.51 41.62 41.27 41.40 0.0M
2025-02-21 41.95 42.10 41.85 41.88 0.0M
2025-02-20 42.24 42.28 41.88 41.91 0.0M
2025-02-19 42.13 42.33 42.11 42.28 0.0M
2025-02-18 42.05 42.14 42.00 42.00 0.0M
2025-02-17 41.92 41.97 41.88 41.88 0.0M
2025-02-14 41.96 41.96 41.73 41.79 0.0M
2025-02-13 41.61 41.88 41.51 41.87 0.0M
2025-02-12 41.82 41.83 41.52 41.62 0.0M
2025-02-11 41.93 41.97 41.82 41.97 0.0M
2025-02-10 41.90 42.09 41.88 42.05 0.0M
2025-02-07 41.91 41.98 41.77 41.80 0.0M
2025-02-06 41.81 41.93 41.81 41.87 0.1M
2025-02-05 41.28 41.36 41.15 41.34 0.0M
2025-02-04 41.53 41.65 41.37 41.65 0.1M
2025-02-03 41.71 41.74 41.41 41.74 0.1M
2025-01-31 42.14 42.38 42.14 42.21 0.0M
2025-01-30 41.88 41.98 41.59 41.67 0.0M
2025-01-29 42.01 42.06 41.84 41.88 0.0M
2025-01-28 41.58 41.75 41.31 41.64 0.0M
2025-01-27 41.37 41.37 40.66 41.04 0.1M
2025-01-24 42.09 42.09 41.84 41.91 0.0M
2025-01-23 42.09 42.18 42.01 42.18 0.0M
2025-01-22 41.95 42.32 41.79 42.12 0.0M
2025-01-21 41.84 42.11 41.70 41.75 0.0M
2025-01-20 42.06 42.10 41.74 41.87 0.0M
2025-01-17 41.82 42.16 41.80 42.12 0.0M
2025-01-16 42.08 42.08 41.72 41.72 0.0M
2025-01-15 41.03 41.77 41.03 41.77 0.0M
2025-01-14 41.43 41.53 41.00 41.06 0.0M
2025-01-13 41.15 41.16 40.96 41.12 0.0M
2025-01-10 41.55 41.62 41.16 41.19 0.0M
2025-01-09 41.50 41.88 41.50 41.67 0.0M
2025-01-08 41.53 41.66 41.40 41.53 0.0M
2025-01-07 41.55 41.77 41.49 41.56 0.0M
2025-01-06 41.76 42.01 41.56 41.99 0.0M
2025-01-03 41.43 41.68 41.34 41.68 0.0M
2025-01-02 41.43 41.70 41.37 41.64 0.0M