SSgA SPDR MSCI World UCITS ETF (AMS:SWRD)
Netherlands · Delayed Price · Currency is EUR 38.18
-0.27 (-0.72%)
At close: Sep 5, 2025
AMS:SWRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.62 | 38.62 | 38.05 | 38.18 | - | -0.72% | 28,724 |
| Sep 4, 2025 | 38.30 | 38.48 | 38.28 | 38.45 | - | 0.83% | 16,516 |
| Sep 3, 2025 | 38.19 | 38.28 | 38.13 | 38.13 | - | 0.67% | 34,703 |
| Sep 2, 2025 | 38.24 | 38.27 | 37.88 | 37.88 | - | -1.09% | 62,398 |
| Sep 1, 2025 | 38.21 | 38.30 | 38.18 | 38.30 | - | 0.27% | 41,664 |
| Aug 29, 2025 | 38.53 | 38.60 | 38.17 | 38.20 | - | -0.74% | 39,313 |
| Aug 28, 2025 | 38.58 | 38.65 | 38.40 | 38.48 | - | -0.27% | 25,992 |
| Aug 27, 2025 | 38.53 | 38.63 | 38.50 | 38.59 | - | 0.80% | 42,295 |
| Aug 26, 2025 | 38.32 | 38.34 | 38.22 | 38.28 | - | -0.21% | 37,392 |
| Aug 25, 2025 | 38.29 | 38.37 | 38.26 | 38.36 | - | -0.02% | 47,000 |
| Aug 22, 2025 | 38.14 | 38.44 | 38.14 | 38.37 | - | 0.47% | 21,258 |
| Aug 21, 2025 | 38.20 | 38.20 | 37.97 | 38.19 | - | 0.43% | 30,448 |
| Aug 20, 2025 | 38.15 | 38.20 | 37.85 | 38.02 | - | -0.60% | 68,435 |
| Aug 19, 2025 | 38.24 | 38.35 | 38.17 | 38.25 | - | - | 16,348 |
| Aug 18, 2025 | 38.22 | 38.29 | 38.15 | 38.25 | - | 0.16% | 32,295 |
| Aug 15, 2025 | 38.46 | 38.46 | 38.17 | 38.19 | - | -0.23% | 34,101 |
| Aug 14, 2025 | 38.21 | 38.36 | 38.13 | 38.28 | - | 0.49% | 39,708 |
| Aug 13, 2025 | 38.14 | 38.25 | 38.08 | 38.10 | - | 0.14% | 29,148 |
| Aug 12, 2025 | 38.02 | 38.13 | 37.88 | 38.04 | - | 0.02% | 26,642 |
| Aug 11, 2025 | 37.98 | 38.08 | 37.90 | 38.03 | - | 0.60% | 46,351 |
| Aug 8, 2025 | 37.75 | 37.91 | 37.73 | 37.81 | - | 0.29% | 57,883 |
| Aug 7, 2025 | 37.65 | 37.94 | 37.65 | 37.70 | - | 0.20% | 23,187 |
| Aug 6, 2025 | 37.73 | 37.77 | 37.45 | 37.62 | - | 0.19% | 30,681 |
| Aug 5, 2025 | 37.87 | 37.92 | 37.54 | 37.55 | - | -0.19% | 141,677 |
| Aug 4, 2025 | 37.31 | 37.66 | 37.30 | 37.62 | - | 1.16% | 54,136 |
| Aug 1, 2025 | 37.99 | 38.00 | 37.01 | 37.19 | - | -2.99% | 105,376 |
| Jul 31, 2025 | 38.55 | 38.66 | 38.25 | 38.34 | - | 0.25% | 82,763 |
| Jul 30, 2025 | 38.05 | 38.35 | 38.01 | 38.24 | - | 0.44% | 40,744 |
| Jul 29, 2025 | 38.18 | 38.28 | 38.07 | 38.07 | - | 0.47% | 43,333 |
| Jul 28, 2025 | 37.86 | 37.95 | 37.83 | 37.90 | - | 0.81% | 40,779 |
| Jul 25, 2025 | 37.52 | 37.62 | 37.46 | 37.59 | - | 0.19% | 17,123 |
| Jul 24, 2025 | 37.54 | 37.60 | 37.44 | 37.52 | - | 0.24% | 25,694 |
| Jul 23, 2025 | 37.36 | 37.47 | 37.34 | 37.43 | - | 0.82% | 38,930 |
| Jul 22, 2025 | 37.26 | 37.32 | 37.08 | 37.13 | - | -0.59% | 25,953 |
| Jul 21, 2025 | 37.43 | 37.47 | 37.32 | 37.35 | - | 0.09% | 22,384 |
| Jul 18, 2025 | 37.50 | 37.51 | 37.30 | 37.31 | - | -0.36% | 20,528 |
| Jul 17, 2025 | 37.38 | 37.47 | 37.29 | 37.45 | - | 1.92% | 15,184 |
| Jul 16, 2025 | 37.01 | 37.28 | 36.74 | 36.74 | - | -1.38% | 26,119 |
| Jul 15, 2025 | 37.23 | 37.50 | 37.18 | 37.26 | - | 0.54% | 32,810 |
| Jul 14, 2025 | 36.91 | 37.06 | 36.85 | 37.06 | - | 0.19% | 44,959 |
| Jul 11, 2025 | 37.14 | 37.14 | 36.92 | 36.99 | - | -0.67% | 23,549 |
| Jul 10, 2025 | 36.96 | 37.24 | 36.93 | 37.24 | - | 0.71% | 21,489 |
| Jul 9, 2025 | 36.82 | 37.09 | 36.78 | 36.98 | - | 0.41% | 22,209 |
| Jul 8, 2025 | 36.79 | 36.94 | 36.77 | 36.83 | - | -0.02% | 15,892 |
| Jul 7, 2025 | 36.80 | 36.99 | 36.78 | 36.84 | - | 0.32% | 38,599 |
| Jul 4, 2025 | 36.81 | 36.81 | 36.66 | 36.72 | - | -0.68% | 16,050 |
| Jul 3, 2025 | 36.69 | 37.00 | 36.64 | 36.97 | - | 1.02% | 32,382 |
| Jul 2, 2025 | 36.66 | 36.67 | 36.49 | 36.60 | - | 0.21% | 26,211 |
| Jul 1, 2025 | 36.58 | 36.58 | 36.35 | 36.52 | - | -0.15% | 28,943 |
| Jun 30, 2025 | 36.69 | 36.73 | 36.55 | 36.58 | - | -0.21% | 20,621 |