SSgA SPDR MSCI World Health Care UCITS ETF (AMS:WHEA)
Netherlands · Delayed Price · Currency is EUR 57.49
-0.40 (-0.69%)
Last updated: Dec 4, 2025, 3:51 PM CET
AMS:WHEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 56.33 | 56.59 | 56.21 | 56.58 | 56.58 | -0.14% | 2,978 |
| Dec 9, 2025 | 57.01 | 57.07 | 56.66 | 56.66 | 56.66 | -0.67% | 10,012 |
| Dec 8, 2025 | 57.34 | 57.56 | 56.96 | 57.04 | 57.04 | -0.82% | 6,988 |
| Dec 5, 2025 | 57.54 | 57.73 | 57.40 | 57.51 | 57.51 | -0.02% | 3,219 |
| Dec 4, 2025 | 57.78 | 57.88 | 57.49 | 57.52 | 57.52 | -0.64% | 17,519 |
| Dec 3, 2025 | 57.85 | 57.89 | 57.63 | 57.89 | 57.89 | -0.36% | 5,392 |
| Dec 2, 2025 | 57.98 | 58.21 | 57.95 | 58.10 | 58.10 | -0.34% | 3,950 |
| Dec 1, 2025 | 58.47 | 58.60 | 58.24 | 58.30 | 58.30 | -0.66% | 7,742 |
| Nov 28, 2025 | 58.00 | 59.30 | 57.80 | 58.69 | 58.69 | -0.42% | 12,471 |
| Nov 27, 2025 | 59.04 | 59.10 | 58.90 | 58.94 | 58.94 | -0.36% | 8,673 |
| Nov 26, 2025 | 59.17 | 59.30 | 59.12 | 59.15 | 59.15 | 0.72% | 7,137 |
| Nov 25, 2025 | 58.34 | 58.97 | 58.03 | 58.73 | 58.73 | 0.53% | 5,204 |
| Nov 24, 2025 | 58.13 | 58.40 | 57.75 | 58.42 | 58.42 | 0.86% | 8,780 |
| Nov 21, 2025 | 56.93 | 57.88 | 56.93 | 57.92 | 57.92 | 0.98% | 8,655 |
| Nov 20, 2025 | 57.53 | 57.58 | 57.40 | 57.36 | 57.36 | 0.23% | 5,410 |
| Nov 19, 2025 | 57.20 | 57.40 | 57.16 | 57.23 | 57.23 | 0.26% | 4,271 |
| Nov 18, 2025 | 57.01 | 57.03 | 56.82 | 57.08 | 57.08 | -0.38% | 6,289 |
| Nov 17, 2025 | 56.96 | 57.29 | 56.80 | 57.30 | 57.30 | 0.44% | 3,933 |
| Nov 14, 2025 | 57.10 | 57.12 | 56.75 | 57.05 | 57.05 | -0.87% | 1,620 |
| Nov 13, 2025 | 57.44 | 57.65 | 57.00 | 57.55 | 57.55 | 0.42% | 13,622 |
| Nov 12, 2025 | 56.88 | 57.39 | 56.81 | 57.31 | 57.31 | 1.76% | 4,438 |
| Nov 11, 2025 | 55.64 | 56.25 | 55.60 | 56.32 | 56.32 | 1.88% | 7,458 |
| Nov 10, 2025 | 54.90 | 55.46 | 54.90 | 55.28 | 55.28 | 1.04% | 4,018 |
| Nov 7, 2025 | 55.09 | 55.10 | 54.47 | 54.71 | 54.71 | -0.44% | 3,624 |
| Nov 6, 2025 | 55.07 | 55.12 | 54.91 | 54.95 | 54.95 | 0.04% | 979 |
| Nov 5, 2025 | 54.84 | 55.13 | 54.84 | 54.93 | 54.93 | -0.16% | 13,564 |
| Nov 4, 2025 | 54.38 | 55.03 | 54.16 | 55.02 | 55.02 | 1.23% | 5,405 |
| Nov 3, 2025 | 54.58 | 54.85 | 54.24 | 54.35 | 54.35 | -0.29% | 3,778 |
| Oct 31, 2025 | 54.34 | 54.59 | 54.20 | 54.51 | 54.51 | -0.51% | 8,263 |
| Oct 30, 2025 | 54.34 | 54.82 | 54.24 | 54.79 | 54.79 | 0.64% | 8,560 |
| Oct 29, 2025 | 54.44 | 54.63 | 54.34 | 54.44 | 54.44 | -0.26% | 4,274 |
| Oct 28, 2025 | 55.01 | 55.14 | 54.50 | 54.58 | 54.58 | -0.76% | 3,219 |
| Oct 27, 2025 | 55.24 | 55.24 | 54.82 | 55.00 | 55.00 | -0.42% | 5,801 |
| Oct 24, 2025 | 55.33 | 55.33 | 55.00 | 55.23 | 55.23 | 0.07% | 4,569 |
| Oct 23, 2025 | 55.24 | 55.24 | 55.03 | 55.19 | 55.19 | -0.29% | 673 |
| Oct 22, 2025 | 55.23 | 55.45 | 55.20 | 55.35 | 55.35 | 0.38% | 21,770 |
| Oct 21, 2025 | 54.88 | 55.20 | 54.81 | 55.14 | 55.14 | 0.84% | 3,183 |
| Oct 20, 2025 | 54.42 | 54.76 | 54.34 | 54.68 | 54.68 | 1.20% | 3,367 |
| Oct 17, 2025 | 53.55 | 54.03 | 53.26 | 54.03 | 54.03 | -0.42% | 3,270 |
| Oct 16, 2025 | 54.06 | 54.36 | 54.05 | 54.26 | 54.26 | 0.20% | 4,762 |
| Oct 15, 2025 | 54.02 | 54.27 | 53.86 | 54.15 | 54.15 | 0.46% | 2,764 |
| Oct 14, 2025 | 54.00 | 54.13 | 53.87 | 53.90 | 53.90 | -1.05% | 4,746 |
| Oct 13, 2025 | 54.26 | 54.48 | 54.12 | 54.47 | 54.47 | 0.09% | 8,816 |
| Oct 10, 2025 | 55.08 | 55.15 | 54.64 | 54.42 | 54.42 | -1.40% | 2,424 |
| Oct 9, 2025 | 54.99 | 55.31 | 54.96 | 55.19 | 55.19 | 0.29% | 3,929 |
| Oct 8, 2025 | 54.89 | 55.08 | 54.78 | 55.03 | 55.03 | 0.79% | 4,343 |
| Oct 7, 2025 | 54.54 | 54.65 | 54.38 | 54.60 | 54.60 | -0.16% | 2,671 |
| Oct 6, 2025 | 54.78 | 54.99 | 54.65 | 54.69 | 54.69 | 0.24% | 8,907 |
| Oct 3, 2025 | 54.00 | 54.86 | 54.00 | 54.56 | 54.56 | 1.24% | 4,884 |
| Oct 2, 2025 | 54.06 | 54.07 | 53.74 | 53.89 | 53.89 | 0.79% | 29,484 |