SSgA SPDR S&P 500 UCITS ETF (EPA:SPY5)
France · Delayed Price · Currency is EUR 539.90
-17.80 (-3.19%)
Aug 1, 2025, 4:48 PM CET
EPA:SPY5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 552.70 | 552.70 | 538.20 | 539.90 | 539.90 | -3.19% | 4,360 |
| Jul 31, 2025 | 561.40 | 561.90 | 557.70 | 557.70 | 557.70 | 0.52% | 2,375 |
| Jul 30, 2025 | 551.50 | 556.00 | 551.50 | 554.80 | 554.80 | 0.51% | 3,098 |
| Jul 29, 2025 | 553.80 | 554.00 | 552.10 | 552.00 | 552.00 | 0.47% | 1,910 |
| Jul 28, 2025 | 547.10 | 549.40 | 547.00 | 549.40 | 549.40 | 1.16% | 1,146 |
| Jul 25, 2025 | 541.90 | 543.70 | 541.90 | 543.10 | 543.10 | 0.35% | 2,139 |
| Jul 24, 2025 | 540.00 | 541.80 | 540.00 | 541.20 | 541.20 | 0.45% | 2,128 |
| Jul 23, 2025 | 538.40 | 540.10 | 538.40 | 538.80 | 538.80 | 0.48% | 408 |
| Jul 22, 2025 | 539.00 | 539.90 | 536.70 | 536.20 | 536.20 | -0.72% | 828 |
| Jul 21, 2025 | 541.60 | 541.60 | 539.90 | 540.10 | 540.10 | 0.09% | 147 |
| Jul 18, 2025 | 542.50 | 542.50 | 539.40 | 539.60 | 539.60 | -0.42% | 1,837 |
| Jul 17, 2025 | 540.40 | 540.40 | 540.40 | 541.90 | 541.90 | 1.69% | 3 |
| Jul 16, 2025 | 535.10 | 538.00 | 532.00 | 532.90 | 532.90 | -1.24% | 543 |
| Jul 15, 2025 | 538.10 | 538.10 | 537.80 | 539.60 | 539.60 | 0.80% | 11 |
| Jul 14, 2025 | 534.00 | 534.20 | 534.00 | 535.30 | 535.30 | 0.19% | 147 |
| Jul 11, 2025 | 535.80 | 535.80 | 533.50 | 534.30 | 534.30 | 0.32% | 839 |
| Jul 10, 2025 | 532.60 | 532.60 | 532.60 | 532.60 | 532.60 | - | 261 |
| Jul 9, 2025 | 532.70 | 532.80 | 532.70 | 532.60 | 532.60 | 0.32% | 260 |
| Jul 8, 2025 | 530.20 | 532.30 | 530.20 | 530.90 | 530.90 | -0.06% | 24 |
| Jul 7, 2025 | 531.30 | 533.80 | 531.30 | 531.20 | 531.20 | 0.42% | 866 |
| Jul 4, 2025 | 530.00 | 530.00 | 528.80 | 529.00 | 529.00 | -0.73% | 2,176 |
| Jul 3, 2025 | 527.80 | 532.00 | 527.70 | 532.90 | 532.90 | 1.18% | 1,299 |
| Jul 2, 2025 | 527.10 | 527.20 | 526.80 | 526.70 | 526.70 | 0.21% | 154 |
| Jul 1, 2025 | 525.90 | 525.90 | 522.70 | 525.60 | 525.60 | -0.06% | 5,086 |
| Jun 30, 2025 | 527.70 | 528.00 | 525.90 | 525.90 | 525.90 | -0.11% | 1,422 |
| Jun 27, 2025 | 525.00 | 525.60 | 524.00 | 526.50 | 526.50 | 0.67% | 1,002 |
| Jun 26, 2025 | 521.90 | 522.40 | 520.90 | 523.00 | 523.00 | -0.11% | 1,219 |
| Jun 25, 2025 | 524.40 | 525.30 | 524.40 | 523.60 | 523.60 | 0.27% | 350 |
| Jun 24, 2025 | 523.40 | 523.70 | 521.20 | 522.20 | 522.20 | 0.87% | 3,543 |
| Jun 23, 2025 | 517.70 | 520.40 | 517.70 | 517.70 | 517.70 | -0.27% | 3,247 |
| Jun 20, 2025 | 519.10 | 521.80 | 518.30 | 519.10 | 517.64 | 0.21% | 552 |
| Jun 19, 2025 | 521.30 | 521.30 | 518.00 | 518.00 | 516.54 | -0.71% | 1,571 |
| Jun 18, 2025 | 521.00 | 522.60 | 520.90 | 521.70 | 520.23 | -0.15% | 639 |
| Jun 17, 2025 | 519.60 | 522.50 | 518.90 | 522.50 | 521.03 | 0.13% | 1,720 |
| Jun 16, 2025 | 519.30 | 522.50 | 519.00 | 521.80 | 520.33 | 0.31% | 2,823 |
| Jun 13, 2025 | 517.20 | 521.80 | 517.20 | 520.20 | 518.74 | -0.34% | 1,410 |
| Jun 12, 2025 | 523.00 | 523.00 | 517.80 | 522.00 | 520.53 | -1.01% | 780 |
| Jun 11, 2025 | 528.60 | 529.00 | 527.30 | 527.30 | 525.82 | -0.09% | 3,333 |
| Jun 10, 2025 | 526.60 | 527.80 | 525.80 | 527.80 | 526.32 | 0.36% | 1,495 |
| Jun 9, 2025 | 525.80 | 527.60 | 525.80 | 525.90 | 524.42 | -0.13% | 1,302 |
| Jun 6, 2025 | 522.60 | 528.40 | 522.30 | 526.60 | 525.12 | 0.44% | 799 |
| Jun 5, 2025 | 523.80 | 524.60 | 519.70 | 524.30 | 522.83 | 0.10% | 2,414 |
| Jun 4, 2025 | 524.90 | 525.60 | 523.20 | 523.80 | 522.33 | -0.06% | 1,002 |
| Jun 3, 2025 | 518.40 | 524.10 | 518.40 | 524.10 | 522.63 | 1.57% | 67 |
| Jun 2, 2025 | 516.10 | 516.50 | 513.10 | 516.00 | 514.55 | -0.85% | 10 |
| May 30, 2025 | 520.40 | 521.60 | 517.50 | 520.40 | 518.94 | -0.17% | 256 |
| May 29, 2025 | 530.20 | 531.80 | 520.70 | 521.30 | 519.84 | -0.34% | 25 |
| May 28, 2025 | 523.70 | 523.70 | 523.10 | 523.10 | 521.63 | 0.48% | 12 |
| May 27, 2025 | 516.70 | 520.60 | 516.70 | 520.60 | 519.14 | 0.93% | 17 |
| May 26, 2025 | 514.30 | 517.00 | 514.30 | 515.80 | 514.35 | 0.84% | 267 |