SSgA SPDR MSCI World Health Care UCITS ETF (AMS:WHEA)
Netherlands · Delayed Price · Currency is EUR 55.26
+0.07 (0.13%)
At close: Oct 24, 2025
AMS:WHEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 54.42 | 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 |
| Oct 1, 2025 | 52.08 | 53.52 | 52.05 | 53.47 | 53.47 | 3.95% | 5,620 |
| Sep 30, 2025 | 50.96 | 51.51 | 50.80 | 51.44 | 51.44 | 0.90% | 15,445 |
| Sep 29, 2025 | 50.97 | 51.08 | 50.64 | 50.98 | 50.98 | 0.30% | 5,126 |
| Sep 26, 2025 | 50.69 | 50.93 | 50.69 | 50.83 | 50.83 | 0.43% | 4,024 |
| Sep 25, 2025 | 51.24 | 51.27 | 50.61 | 50.61 | 50.61 | -1.54% | 6,482 |
| Sep 24, 2025 | 51.42 | 51.58 | 51.31 | 51.40 | 51.40 | -0.21% | 3,091 |
| Sep 23, 2025 | 51.39 | 51.51 | 51.34 | 51.51 | 51.51 | -0.27% | 3,883 |
| Sep 22, 2025 | 51.57 | 51.72 | 51.35 | 51.65 | 51.65 | 0.16% | 1,930 |
| Sep 19, 2025 | 51.53 | 51.85 | 51.53 | 51.57 | 51.57 | 0.25% | 1,987 |
| Sep 18, 2025 | 51.37 | 51.68 | 51.34 | 51.44 | 51.44 | 0.19% | 1,392 |
| Sep 17, 2025 | 50.92 | 51.36 | 50.92 | 51.34 | 51.34 | 0.53% | 8,314 |
| Sep 16, 2025 | 51.21 | 51.34 | 51.00 | 51.07 | 51.07 | -0.78% | 2,642 |
| Sep 15, 2025 | 51.98 | 52.00 | 51.47 | 51.47 | 51.47 | -1.30% | 12,728 |
| Sep 12, 2025 | 52.28 | 52.46 | 52.15 | 52.15 | 52.15 | -0.52% | 14,990 |
| Sep 11, 2025 | 51.98 | 52.42 | 51.92 | 52.42 | 52.42 | 1.16% | 4,182 |
| Sep 10, 2025 | 52.22 | 52.40 | 51.82 | 51.82 | 51.82 | -0.61% | 3,048 |
| Sep 9, 2025 | 51.89 | 52.14 | 51.84 | 52.14 | 52.14 | 0.58% | 1,240 |
| Sep 8, 2025 | 52.13 | 52.20 | 51.52 | 51.84 | 51.84 | -0.27% | 11,845 |
| Sep 5, 2025 | 52.11 | 52.17 | 51.87 | 51.98 | 51.98 | -0.35% | 2,807 |
| Sep 4, 2025 | 51.94 | 52.16 | 51.92 | 52.16 | 52.16 | 0.54% | 4,793 |
| Sep 3, 2025 | 51.99 | 52.16 | 51.88 | 51.88 | 51.88 | 0.31% | 1,196 |
| Sep 2, 2025 | 51.75 | 52.06 | 51.72 | 51.72 | 51.72 | -0.08% | 3,693 |
| Sep 1, 2025 | 51.83 | 51.85 | 51.70 | 51.76 | 51.76 | 0.45% | 2,258 |
| Aug 29, 2025 | 51.69 | 51.86 | 51.49 | 51.53 | 51.53 | 0.08% | 6,352 |
| Aug 28, 2025 | 52.09 | 52.09 | 51.48 | 51.49 | 51.49 | -1.19% | 3,901 |
| Aug 27, 2025 | 52.01 | 52.35 | 52.01 | 52.11 | 52.11 | 0.77% | 5,399 |
| Aug 26, 2025 | 51.68 | 51.88 | 51.60 | 51.71 | 51.71 | -0.15% | 3,698 |
| Aug 25, 2025 | 52.10 | 52.19 | 51.75 | 51.79 | 51.79 | -0.77% | 2,642 |
| Aug 22, 2025 | 52.29 | 52.44 | 52.15 | 52.19 | 52.19 | -0.51% | 1,613 |
| Aug 21, 2025 | 52.09 | 52.46 | 51.89 | 52.46 | 52.46 | 0.90% | 4,086 |
| Aug 20, 2025 | 51.85 | 52.04 | 51.76 | 51.99 | 51.99 | 0.35% | 5,239 |
| Aug 19, 2025 | 51.44 | 51.88 | 51.40 | 51.81 | 51.81 | 0.06% | 2,862 |
| Aug 18, 2025 | 51.32 | 51.78 | 51.32 | 51.78 | 51.78 | 1.37% | 2,404 |