SSgA SPDR MSCI All Country World UCITS ETF (EPA:ACWE)
France · Delayed Price · Currency is EUR 224.18
-6.63 (-2.87%)
At close: Aug 1, 2025, 5:30 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 228.78 | 228.82 | 223.44 | 224.18 | - | -2.87% | 1,806 |
| Jul 31, 2025 | 232.06 | 232.47 | 230.65 | 230.80 | - | 0.22% | 965 |
| Jul 30, 2025 | 229.37 | 230.77 | 229.00 | 230.30 | - | 0.41% | 1,165 |
| Jul 29, 2025 | 229.95 | 230.40 | 229.37 | 229.37 | - | 0.55% | 1,063 |
| Jul 28, 2025 | 228.10 | 228.53 | 227.90 | 228.10 | - | 0.69% | 1,996 |
| Jul 25, 2025 | 226.08 | 226.66 | 225.90 | 226.53 | - | 0.12% | 2,589 |
| Jul 24, 2025 | 226.47 | 226.82 | 226.27 | 226.27 | - | 0.29% | 1,054 |
| Jul 23, 2025 | 225.38 | 225.94 | 225.32 | 225.61 | - | 0.82% | 984 |
| Jul 22, 2025 | 224.58 | 224.60 | 223.78 | 223.78 | - | -0.65% | 141 |
| Jul 21, 2025 | 225.66 | 225.80 | 225.25 | 225.25 | - | 0.09% | 224 |
| Jul 18, 2025 | 226.07 | 226.07 | 225.04 | 225.04 | - | -0.30% | 509 |
| Jul 17, 2025 | 225.36 | 225.73 | 224.81 | 225.73 | - | 1.87% | 562 |
| Jul 16, 2025 | 223.21 | 224.47 | 221.58 | 221.58 | - | -1.31% | 2,132 |
| Jul 15, 2025 | 224.24 | 224.70 | 224.19 | 224.52 | - | 0.66% | 648 |
| Jul 14, 2025 | 222.31 | 223.06 | 222.12 | 223.06 | - | 0.14% | 2,446 |
| Jul 11, 2025 | 223.67 | 223.67 | 222.36 | 222.74 | - | -0.59% | 607 |
| Jul 10, 2025 | 222.58 | 224.07 | 222.58 | 224.07 | - | 0.65% | 2,583 |
| Jul 9, 2025 | 221.76 | 223.30 | 221.58 | 222.61 | - | 0.32% | 1,690 |
| Jul 8, 2025 | 221.61 | 222.35 | 221.41 | 221.89 | - | - | 1,233 |
| Jul 7, 2025 | 221.59 | 222.65 | 221.38 | 221.89 | - | 0.36% | 999 |
| Jul 4, 2025 | 221.66 | 221.66 | 220.88 | 221.08 | - | -0.78% | 555 |
| Jul 3, 2025 | 221.12 | 222.82 | 220.85 | 222.82 | - | 1.03% | 190 |
| Jul 2, 2025 | 220.94 | 220.99 | 219.99 | 220.55 | - | 0.18% | 675 |
| Jul 1, 2025 | 220.53 | 220.53 | 219.46 | 220.15 | - | -0.07% | 1,218 |
| Jun 30, 2025 | 221.03 | 221.18 | 220.20 | 220.31 | - | -0.23% | 380 |
| Jun 27, 2025 | 220.16 | 220.82 | 220.00 | 220.82 | - | 0.70% | 1,336 |
| Jun 26, 2025 | 218.89 | 219.28 | 218.40 | 219.28 | - | 0.09% | 1,593 |
| Jun 25, 2025 | 220.08 | 220.25 | 219.08 | 219.08 | - | -0.05% | 665 |
| Jun 24, 2025 | 219.70 | 219.70 | 219.00 | 219.20 | - | 1.03% | 2,587 |
| Jun 23, 2025 | 216.70 | 217.89 | 216.70 | 216.96 | - | -0.05% | 468 |
| Jun 20, 2025 | 217.68 | 218.64 | 216.87 | 217.06 | - | 0.18% | 3,831 |
| Jun 19, 2025 | 218.09 | 218.09 | 216.67 | 216.67 | - | -0.82% | 409 |
| Jun 18, 2025 | 218.70 | 219.25 | 218.21 | 218.46 | - | -0.11% | 772 |
| Jun 17, 2025 | 218.31 | 219.00 | 217.61 | 218.71 | - | -0.20% | 1,261 |
| Jun 16, 2025 | 218.25 | 219.30 | 218.03 | 219.14 | - | 0.41% | 335 |
| Jun 13, 2025 | 217.32 | 218.66 | 217.06 | 218.23 | - | -0.50% | 1,813 |
| Jun 12, 2025 | 219.74 | 219.74 | 217.61 | 219.33 | - | -0.86% | 804 |
| Jun 11, 2025 | 221.84 | 221.84 | 221.24 | 221.24 | - | 0.04% | 309 |
| Jun 10, 2025 | 221.49 | 221.66 | 220.98 | 221.15 | - | 0.04% | 283 |
| Jun 9, 2025 | 220.96 | 221.34 | 220.85 | 221.06 | - | 0.06% | 110 |
| Jun 6, 2025 | 219.66 | 221.46 | 219.54 | 220.94 | - | 0.38% | 1,028 |
| Jun 5, 2025 | 219.93 | 220.36 | 218.29 | 220.09 | - | 0.12% | 474 |
| Jun 4, 2025 | 220.19 | 220.50 | 219.57 | 219.83 | - | 0.07% | 277 |
| Jun 3, 2025 | 217.82 | 219.68 | 217.26 | 219.68 | - | 1.26% | 289 |
| Jun 2, 2025 | 216.82 | 217.13 | 216.00 | 216.96 | - | -0.50% | 1,464 |
| May 30, 2025 | 218.43 | 219.03 | 218.04 | 218.04 | - | -0.03% | 1,325 |
| May 29, 2025 | 221.63 | 222.24 | 218.00 | 218.10 | - | -0.47% | 594 |
| May 28, 2025 | 219.54 | 219.54 | 218.94 | 219.14 | - | 0.14% | 329 |
| May 27, 2025 | 217.64 | 218.93 | 217.64 | 218.82 | - | 0.70% | 151 |
| May 26, 2025 | 217.07 | 217.72 | 217.07 | 217.31 | - | 0.87% | 1,056 |