Skip to main content
logo
SSgA SPDR S&P 500 UCITS ETF (BIT:SPXE)
Italy flag Italy · Delayed Price · Currency is EUR
15.46
-0.03 (-0.18%)
Aug 5, 2025, 5:35 PM CET

AY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202515.5815.5815.4615.4615.46-0.13%15,418
Aug 4, 202515.3715.5015.3715.4815.481.18%21,455
Aug 1, 202515.4415.4615.3015.3015.30-2.36%41,584
Jul 31, 202515.7615.8015.6715.6715.670.19%42,147
Jul 30, 202515.6615.6815.6415.6415.64-0.06%73,634
Jul 29, 202515.7215.7215.6515.6515.65-0.19%14,625
Jul 28, 202515.7315.7415.6615.6815.680.13%82,651
Jul 25, 202515.6315.6615.6315.6615.660.06%28,098
Jul 24, 202515.6115.6515.6115.6515.650.77%12,353
Jul 23, 202515.5315.5515.5115.5315.530.45%13,675
Jul 22, 202515.4915.4915.4215.4615.46-0.51%21,441
Jul 21, 202515.4915.5415.4715.5415.540.52%9,503
Jul 18, 202515.5115.5115.4615.4615.460.13%32,364
Jul 17, 202515.4015.4415.3715.4415.441.18%13,298
Jul 16, 202515.2915.3615.2615.2615.26-0.91%20,679
Jul 15, 202515.4415.4615.4015.4015.400.13%6,224
Jul 14, 202515.2815.3815.2815.3815.380.13%12,032
Jul 11, 202515.3815.3815.3115.3615.36-0.39%96,784
Jul 10, 202515.3415.4215.3415.4215.420.52%17,237
Jul 9, 202515.2915.3915.2815.3415.340.39%27,687
Jul 8, 202515.3215.3215.2815.2815.28-0.39%6,115
Jul 7, 202515.3515.3915.3415.3415.340.07%26,712
Jul 4, 202515.3615.3615.3015.3315.33-0.52%58,623
Jul 3, 202515.3115.4315.3015.4115.410.98%65,458
Jul 2, 202515.2815.2815.2115.2615.260.26%50,941
Jul 1, 202515.2315.2315.1815.2215.220.20%15,591
Jun 30, 202515.2215.2315.1915.1915.190.13%46,824
Jun 27, 202515.1315.1815.1215.1715.170.80%71,454
Jun 26, 202515.0215.0715.0215.0515.050.47%21,299
Jun 25, 202514.9915.0114.9714.9814.980.20%6,218
Jun 24, 202514.9514.9614.9014.9514.951.49%55,725
Jun 23, 202514.6714.7514.6514.7314.730.07%151,348
Jun 20, 202514.6814.7614.6614.7214.720.89%37,690
Jun 19, 202514.6714.6714.5614.5914.59-1.29%344,571
Jun 18, 202514.7514.8114.7314.7814.78-0.07%54,538
Jun 17, 202514.7814.8214.7414.7914.79-0.47%127,817
Jun 16, 202514.7814.8814.7614.8614.860.41%59,488
Jun 13, 202514.6714.8014.6714.8014.80-0.27%23,892
Jun 12, 202514.8014.8414.7314.8414.84-0.34%141,079
Jun 11, 202514.8314.9214.8214.8914.890.61%19,891
Jun 10, 202514.7814.8214.7614.8014.800.20%11,765
Jun 9, 202514.7914.7914.7714.7714.770.07%80,791
Jun 6, 202514.6914.8214.6714.7614.76-35,669
Jun 5, 202514.7314.7614.6914.7614.760.27%3,272
Jun 4, 202514.7314.7414.7214.7214.720.34%16,622
Jun 3, 202514.5614.6714.5614.6714.671.10%1,241
Jun 2, 202514.4914.5314.4714.5114.51-0.14%50,960
May 30, 202514.5314.5514.4714.5314.53-0.34%2,108
May 29, 202514.7314.7514.5314.5814.580.28%144,847
May 28, 202514.5814.6114.5414.5414.540.07%2,713