SSgA SPDR S&P 500 UCITS ETF (BIT:SPXE)
Italy · Delayed Price · Currency is EUR 15.85
+0.06 (0.41%)
Aug 27, 2025, 3:40 PM CET
BIT:SPXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 15.86 | 15.87 | 15.84 | 15.85 | 15.85 | 0.38% | 35,095 |
| Aug 26, 2025 | 15.74 | 15.79 | 15.74 | 15.79 | 15.79 | -0.38% | 15,441 |
| Aug 25, 2025 | 15.84 | 15.85 | 15.81 | 15.85 | 15.85 | -0.13% | 17,926 |
| Aug 22, 2025 | 15.65 | 15.87 | 15.65 | 15.87 | 15.87 | 1.41% | 5,266 |
| Aug 21, 2025 | 15.68 | 15.69 | 15.62 | 15.65 | 15.65 | - | 71,289 |
| Aug 20, 2025 | 15.70 | 15.72 | 15.60 | 15.65 | 15.65 | -0.82% | 16,826 |
| Aug 19, 2025 | 15.80 | 15.81 | 15.77 | 15.78 | 15.78 | -0.13% | 13,852 |
| Aug 18, 2025 | 15.82 | 15.82 | 15.79 | 15.80 | 15.80 | -0.19% | 16,723 |
| Aug 14, 2025 | 15.85 | 15.86 | 15.78 | 15.83 | 15.83 | -0.06% | 13,047 |
| Aug 13, 2025 | 15.82 | 15.86 | 15.82 | 15.84 | 15.84 | 0.57% | 14,197 |
| Aug 12, 2025 | 15.66 | 15.75 | 15.63 | 15.75 | 15.75 | 0.45% | 14,684 |
| Aug 11, 2025 | 15.71 | 15.71 | 15.67 | 15.68 | 15.68 | 0.19% | 44,642 |
| Aug 8, 2025 | 15.59 | 15.67 | 15.59 | 15.65 | 15.65 | 0.58% | 13,317 |
| Aug 7, 2025 | 15.61 | 15.69 | 15.56 | 15.56 | 15.56 | 0.06% | 36,202 |
| Aug 6, 2025 | 15.52 | 15.55 | 15.47 | 15.55 | 15.55 | 0.58% | 37,426 |
| Aug 5, 2025 | 15.58 | 15.58 | 15.46 | 15.46 | 15.46 | -0.13% | 15,418 |
| Aug 4, 2025 | 15.37 | 15.50 | 15.37 | 15.48 | 15.48 | 1.18% | 21,455 |
| Aug 1, 2025 | 15.44 | 15.46 | 15.30 | 15.30 | 15.30 | -2.36% | 41,584 |
| Jul 31, 2025 | 15.76 | 15.80 | 15.67 | 15.67 | 15.67 | 0.19% | 42,147 |
| Jul 30, 2025 | 15.66 | 15.68 | 15.64 | 15.64 | 15.64 | -0.06% | 73,634 |
| Jul 29, 2025 | 15.72 | 15.72 | 15.65 | 15.65 | 15.65 | -0.19% | 14,625 |
| Jul 28, 2025 | 15.73 | 15.74 | 15.66 | 15.68 | 15.68 | 0.13% | 82,651 |
| Jul 25, 2025 | 15.63 | 15.66 | 15.63 | 15.66 | 15.66 | 0.06% | 28,098 |
| Jul 24, 2025 | 15.61 | 15.65 | 15.61 | 15.65 | 15.65 | 0.77% | 12,353 |
| Jul 23, 2025 | 15.53 | 15.55 | 15.51 | 15.53 | 15.53 | 0.45% | 13,675 |
| Jul 22, 2025 | 15.49 | 15.49 | 15.42 | 15.46 | 15.46 | -0.51% | 21,441 |
| Jul 21, 2025 | 15.49 | 15.54 | 15.47 | 15.54 | 15.54 | 0.52% | 9,503 |
| Jul 18, 2025 | 15.51 | 15.51 | 15.46 | 15.46 | 15.46 | 0.13% | 32,364 |
| Jul 17, 2025 | 15.40 | 15.44 | 15.37 | 15.44 | 15.44 | 1.18% | 13,298 |
| Jul 16, 2025 | 15.29 | 15.36 | 15.26 | 15.26 | 15.26 | -0.91% | 20,679 |
| Jul 15, 2025 | 15.44 | 15.46 | 15.40 | 15.40 | 15.40 | 0.13% | 6,224 |
| Jul 14, 2025 | 15.28 | 15.38 | 15.28 | 15.38 | 15.38 | 0.13% | 12,032 |
| Jul 11, 2025 | 15.38 | 15.38 | 15.31 | 15.36 | 15.36 | -0.39% | 96,784 |
| Jul 10, 2025 | 15.34 | 15.42 | 15.34 | 15.42 | 15.42 | 0.52% | 17,237 |
| Jul 9, 2025 | 15.29 | 15.39 | 15.28 | 15.34 | 15.34 | 0.39% | 27,687 |
| Jul 8, 2025 | 15.32 | 15.32 | 15.28 | 15.28 | 15.28 | -0.39% | 6,115 |
| Jul 7, 2025 | 15.35 | 15.39 | 15.34 | 15.34 | 15.34 | 0.07% | 26,712 |
| Jul 4, 2025 | 15.36 | 15.36 | 15.30 | 15.33 | 15.33 | -0.52% | 58,623 |
| Jul 3, 2025 | 15.31 | 15.43 | 15.30 | 15.41 | 15.41 | 0.98% | 65,458 |
| Jul 2, 2025 | 15.28 | 15.28 | 15.21 | 15.26 | 15.26 | 0.26% | 50,941 |
| Jul 1, 2025 | 15.23 | 15.23 | 15.18 | 15.22 | 15.22 | 0.20% | 15,591 |
| Jun 30, 2025 | 15.22 | 15.23 | 15.19 | 15.19 | 15.19 | 0.13% | 46,824 |
| Jun 27, 2025 | 15.13 | 15.18 | 15.12 | 15.17 | 15.17 | 0.80% | 71,454 |
| Jun 26, 2025 | 15.02 | 15.07 | 15.02 | 15.05 | 15.05 | 0.47% | 21,299 |
| Jun 25, 2025 | 14.99 | 15.01 | 14.97 | 14.98 | 14.98 | 0.20% | 6,218 |
| Jun 24, 2025 | 14.95 | 14.96 | 14.90 | 14.95 | 14.95 | 1.49% | 55,725 |
| Jun 23, 2025 | 14.67 | 14.75 | 14.65 | 14.73 | 14.73 | 0.07% | 151,348 |
| Jun 20, 2025 | 14.68 | 14.76 | 14.66 | 14.72 | 14.72 | 0.89% | 37,690 |
| Jun 19, 2025 | 14.67 | 14.67 | 14.56 | 14.59 | 14.59 | -1.29% | 344,571 |
| Jun 18, 2025 | 14.75 | 14.81 | 14.73 | 14.78 | 14.78 | -0.07% | 54,538 |