Skip to main content
logo
SSgA State Street SPDR S&P 500 UCITS ETF (BIT:SP5A)
Italy flag Italy · Delayed Price · Currency is EUR
16.22
-0.06 (-0.37%)
Aug 24, 2026, 5:09 PM CET

BIT:SP5A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202616.2316.2716.2116.22--0.37%25,713
Aug 21, 202616.2016.2816.2016.2816.280.01%21,888
Aug 20, 202616.3416.3516.2416.2816.28-0.77%24,883
Aug 19, 202616.4116.4316.3616.4016.40-0.28%29,076
Aug 18, 202616.5016.5016.4416.4516.45-0.92%32,911
Aug 17, 202616.6416.6416.5816.6016.60-0.14%99,812
Aug 14, 202616.7116.7216.6316.6216.62-0.42%105,951
Aug 13, 202616.6416.7516.6416.6916.690.57%42,191
Aug 12, 202616.5916.6216.5816.6016.600.01%44,847
Aug 11, 202616.6116.6616.6016.6016.60-0.11%31,936
Aug 10, 202616.6216.6316.6016.6216.620.11%28,188
Aug 7, 202616.5616.6016.5216.6016.600.28%106,146
Aug 6, 202616.5716.5916.5416.5516.55-0.13%34,412
Aug 5, 202616.6416.6816.5716.5716.570.29%216,428
Aug 4, 202616.3716.5316.3416.5316.531.50%69,832
Aug 3, 202616.1516.2816.1416.2816.281.88%102,362
Jul 31, 202616.0416.0915.9515.9815.980.96%52,772
Jul 30, 202615.8815.9115.8415.8315.83-1.16%64,870
Jul 29, 202616.1516.1815.9916.0216.02-0.72%37,806
Jul 28, 202616.0916.1616.0616.1316.130.32%82,449
Jul 27, 202616.2216.2416.0716.0816.08-0.56%39,300
Jul 24, 202616.1016.1716.0816.1716.170.58%87,084
Jul 23, 202616.1916.2316.0616.0816.08-1.29%91,694
Jul 22, 202616.2216.2716.2016.2916.290.18%34,275
Jul 21, 202616.2016.2616.1816.2616.260.27%66,018
Jul 20, 202616.1316.2316.1316.2116.210.43%91,719
Jul 17, 202616.1416.2016.0816.1416.14-1.24%137,772
Jul 16, 202616.3216.3616.2616.3416.340.04%224,905
Jul 15, 202616.3616.3916.3316.3416.340.25%46,180
Jul 14, 202616.3216.3216.2416.3016.30-0.44%125,474
Jul 13, 202616.3516.3816.3116.3716.370.20%77,305
Jul 10, 202616.2716.3916.2716.3416.340.42%136,194
Jul 9, 202616.2116.2716.1916.2716.271.07%55,934
Jul 8, 202616.2016.2116.0916.1016.10-0.61%147,831
Jul 7, 202616.2816.2916.1816.2016.20-0.69%122,650
Jul 6, 202616.2416.3116.2416.3116.310.65%304,834
Jul 3, 202616.2016.2116.1716.2016.200.26%48,466
Jul 2, 202616.2216.2716.1416.1616.16-0.92%123,345
Jul 1, 202616.1816.3116.1716.3116.310.78%130,138
Jun 30, 202616.1516.2016.1116.1816.181.02%35,986
Jun 29, 202615.9816.0815.9316.0216.020.25%72,690
Jun 26, 202615.9415.9815.8315.9815.98-0.10%70,087
Jun 25, 202616.1416.1615.9616.0016.00-0.97%156,420
Jun 24, 202616.0516.1616.0516.1516.150.90%50,502
Jun 23, 202615.9516.1115.9416.0116.01-0.83%143,803
Jun 22, 202616.1616.2716.1416.1416.14-0.05%56,590
Jun 19, 202616.1416.1616.1016.1516.150.29%71,153
Jun 18, 202616.0716.1716.0616.1016.100.61%151,376
Jun 17, 202616.0516.0515.9916.0116.01-0.27%75,729
Jun 16, 202616.1116.1216.0616.0516.05-0.34%51,411