SSgA SPDR MSCI World Health Care UCITS ETF (AMS:WHEA)
Netherlands · Delayed Price · Currency is EUR 51.47
-0.68 (-1.30%)
At close: Sep 15, 2025
AMS:WHEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 50.92 | 51.11 | 50.92 | 51.06 | - | -0.02% | 1,884 |
| Sep 16, 2025 | 51.21 | 51.34 | 51.00 | 51.07 | - | -0.78% | 2,642 |
| Sep 15, 2025 | 51.98 | 52.00 | 51.47 | 51.47 | - | -1.30% | 12,728 |
| Sep 12, 2025 | 52.28 | 52.46 | 52.15 | 52.15 | - | -0.52% | 14,990 |
| Sep 11, 2025 | 51.98 | 52.42 | 51.92 | 52.42 | - | 1.16% | 4,182 |
| Sep 10, 2025 | 52.22 | 52.40 | 51.82 | 51.82 | - | -0.61% | 3,048 |
| Sep 9, 2025 | 51.89 | 52.14 | 51.84 | 52.14 | - | 0.58% | 1,240 |
| Sep 8, 2025 | 52.13 | 52.20 | 51.52 | 51.84 | - | -0.27% | 11,845 |
| Sep 5, 2025 | 52.11 | 52.17 | 51.87 | 51.98 | - | -0.35% | 2,807 |
| Sep 4, 2025 | 51.94 | 52.16 | 51.92 | 52.16 | - | 0.54% | 4,793 |
| Sep 3, 2025 | 51.99 | 52.16 | 51.88 | 51.88 | - | 0.31% | 1,196 |
| Sep 2, 2025 | 51.75 | 52.06 | 51.72 | 51.72 | - | -0.08% | 3,693 |
| Sep 1, 2025 | 51.83 | 51.85 | 51.70 | 51.76 | - | 0.45% | 2,258 |
| Aug 29, 2025 | 51.69 | 51.86 | 51.49 | 51.53 | - | 0.08% | 6,352 |
| Aug 28, 2025 | 52.09 | 52.09 | 51.48 | 51.49 | - | -1.19% | 3,901 |
| Aug 27, 2025 | 52.01 | 52.35 | 52.01 | 52.11 | - | 0.77% | 5,399 |
| Aug 26, 2025 | 51.68 | 51.88 | 51.60 | 51.71 | - | -0.15% | 3,698 |
| Aug 25, 2025 | 52.10 | 52.19 | 51.75 | 51.79 | - | -0.77% | 2,642 |
| Aug 22, 2025 | 52.29 | 52.44 | 52.15 | 52.19 | - | -0.51% | 1,613 |
| Aug 21, 2025 | 52.09 | 52.46 | 51.89 | 52.46 | - | 0.90% | 4,086 |
| Aug 20, 2025 | 51.85 | 52.04 | 51.76 | 51.99 | - | 0.35% | 5,239 |
| Aug 19, 2025 | 51.44 | 51.88 | 51.40 | 51.81 | - | 0.06% | 2,862 |
| Aug 18, 2025 | 51.32 | 51.78 | 51.32 | 51.78 | - | 1.37% | 2,404 |
| Aug 15, 2025 | 51.14 | 51.30 | 51.00 | 51.08 | - | 0.99% | 2,478 |
| Aug 14, 2025 | 50.35 | 50.58 | 50.33 | 50.58 | - | 0.82% | 3,150 |
| Aug 13, 2025 | 49.73 | 50.17 | 49.72 | 50.17 | - | 1.29% | 4,712 |
| Aug 12, 2025 | 49.64 | 49.70 | 49.41 | 49.53 | - | -0.40% | 3,112 |
| Aug 11, 2025 | 49.60 | 49.85 | 49.54 | 49.73 | - | 1.08% | 2,123 |
| Aug 8, 2025 | 49.23 | 49.35 | 49.18 | 49.20 | - | 0.74% | 3,537 |
| Aug 7, 2025 | 49.26 | 49.53 | 48.84 | 48.84 | - | -1.43% | 9,201 |
| Aug 6, 2025 | 50.54 | 50.54 | 49.50 | 49.55 | - | -1.59% | 5,418 |
| Aug 5, 2025 | 50.48 | 50.66 | 50.24 | 50.35 | - | 0.06% | 12,087 |
| Aug 4, 2025 | 49.91 | 50.33 | 49.91 | 50.32 | - | 1.26% | 6,673 |
| Aug 1, 2025 | 50.00 | 50.10 | 49.47 | 49.70 | - | -2.60% | 5,918 |
| Jul 31, 2025 | 51.26 | 51.45 | 51.00 | 51.02 | - | -0.82% | 6,844 |
| Jul 30, 2025 | 51.10 | 51.60 | 51.10 | 51.44 | - | 0.23% | 2,168 |
| Jul 29, 2025 | 51.78 | 51.82 | 50.90 | 51.32 | - | -0.50% | 7,764 |
| Jul 28, 2025 | 51.64 | 51.73 | 51.42 | 51.58 | - | 0.74% | 4,305 |
| Jul 25, 2025 | 51.16 | 51.36 | 51.13 | 51.20 | - | 0.16% | 2,649 |
| Jul 24, 2025 | 51.14 | 51.25 | 51.12 | 51.12 | - | 0.53% | 2,970 |
| Jul 23, 2025 | 50.39 | 50.89 | 50.35 | 50.85 | - | 1.84% | 5,242 |
| Jul 22, 2025 | 49.57 | 50.06 | 49.31 | 49.93 | - | 0.56% | 11,591 |
| Jul 21, 2025 | 49.99 | 50.03 | 49.58 | 49.65 | - | -0.86% | 4,548 |
| Jul 18, 2025 | 50.30 | 50.31 | 50.02 | 50.08 | - | -0.93% | 4,256 |
| Jul 17, 2025 | 50.80 | 50.87 | 50.40 | 50.55 | - | 0.40% | 6,685 |
| Jul 16, 2025 | 50.20 | 50.92 | 50.20 | 50.35 | - | -0.14% | 5,924 |
| Jul 15, 2025 | 50.84 | 50.97 | 50.40 | 50.42 | - | -0.71% | 1,727 |
| Jul 14, 2025 | 50.70 | 50.85 | 50.68 | 50.78 | - | 0.34% | 4,990 |
| Jul 11, 2025 | 51.33 | 51.33 | 50.58 | 50.61 | - | -1.86% | 3,648 |
| Jul 10, 2025 | 50.89 | 51.77 | 50.85 | 51.57 | - | 1.82% | 2,608 |