SSgA State Street SPDR S&P 500 UCITS ETF (EPA:SPY5)
France · Delayed Price · Currency is EUR 680.00
+2.50 (0.37%)
Sep 23, 2026, 10:10 AM CET
EPA:SPY5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 679.40 | 680.00 | 679.40 | 680.00 | - | 0.37% | 45 |
| Sep 22, 2026 | 676.60 | 676.90 | 676.40 | 677.50 | 677.50 | 0.71% | 316 |
| Sep 21, 2026 | 669.00 | 669.00 | 668.60 | 672.70 | 672.70 | 1.29% | 1,737 |
| Sep 18, 2026 | 667.80 | 667.80 | 665.50 | 665.60 | 664.14 | 0.12% | 161 |
| Sep 17, 2026 | 663.40 | 663.40 | 663.40 | 664.80 | 663.34 | 0.68% | - |
| Sep 16, 2026 | 659.00 | 659.50 | 658.90 | 660.30 | 658.85 | 0.47% | 129 |
| Sep 15, 2026 | 658.80 | 660.10 | 657.20 | 657.20 | 655.76 | -0.33% | 965 |
| Sep 14, 2026 | 658.30 | 660.60 | 658.20 | 659.40 | 657.96 | -0.30% | 184 |
| Sep 11, 2026 | 657.30 | 661.20 | 657.30 | 661.40 | 659.95 | 1.05% | 100 |
| Sep 10, 2026 | 658.00 | 658.00 | 653.00 | 654.50 | 653.07 | -0.27% | 196 |
| Sep 9, 2026 | 659.90 | 659.90 | 659.80 | 656.30 | 654.86 | -0.80% | 2 |
| Sep 8, 2026 | 662.30 | 663.20 | 660.30 | 661.60 | 660.15 | -0.06% | 5 |
| Sep 7, 2026 | 664.50 | 664.80 | 662.20 | 662.00 | 660.55 | -0.21% | 259 |
| Sep 4, 2026 | 666.30 | 667.20 | 663.50 | 663.40 | 661.95 | -0.47% | 89 |
| Sep 3, 2026 | 660.60 | 663.20 | 660.60 | 666.50 | 665.04 | 0.65% | 137 |
| Sep 2, 2026 | 659.80 | 661.70 | 659.30 | 662.20 | 660.75 | 0.35% | 76 |
| Sep 1, 2026 | 662.70 | 662.70 | 659.20 | 659.90 | 658.46 | -0.12% | 871 |
| Aug 31, 2026 | 664.10 | 664.10 | 661.80 | 660.70 | 659.25 | -1.26% | 984 |
| Aug 28, 2026 | 663.60 | 669.00 | 663.50 | 669.10 | 667.63 | 0.98% | 122 |
| Aug 27, 2026 | 660.80 | 662.00 | 660.80 | 662.60 | 661.15 | 0.70% | 87 |
| Aug 26, 2026 | 657.50 | 659.40 | 657.30 | 658.00 | 656.56 | 0.15% | 562 |
| Aug 25, 2026 | 658.10 | 658.70 | 658.10 | 657.00 | 655.56 | 0.15% | 75 |
| Aug 24, 2026 | 655.50 | 656.00 | 655.30 | 656.00 | 654.56 | -0.20% | 591 |
| Aug 21, 2026 | 654.20 | 655.90 | 654.20 | 657.30 | 655.86 | -0.06% | 358 |
| Aug 20, 2026 | 660.40 | 660.40 | 656.90 | 657.70 | 656.26 | -0.75% | 270 |
| Aug 19, 2026 | 663.00 | 663.20 | 661.70 | 662.70 | 661.25 | -0.29% | 338 |
| Aug 18, 2026 | 666.60 | 666.60 | 665.60 | 664.60 | 663.14 | -0.95% | 3 |
| Aug 17, 2026 | 672.10 | 672.10 | 669.90 | 671.00 | 669.53 | -0.10% | 2,083 |
| Aug 14, 2026 | 675.40 | 675.40 | 675.40 | 671.70 | 670.23 | -0.42% | 1 |
| Aug 13, 2026 | 672.70 | 673.00 | 672.70 | 674.50 | 673.02 | 0.58% | 60 |
| Aug 12, 2026 | 670.30 | 670.90 | 669.90 | 670.60 | 669.13 | -0.01% | 485 |
| Aug 11, 2026 | 671.20 | 672.70 | 671.20 | 670.70 | 669.23 | -0.12% | 44 |
| Aug 10, 2026 | 671.40 | 671.50 | 670.40 | 671.50 | 670.03 | 0.16% | 917 |
| Aug 7, 2026 | 669.00 | 670.40 | 668.00 | 670.40 | 668.93 | 0.27% | 2,547 |
| Aug 6, 2026 | 669.20 | 670.00 | 668.60 | 668.60 | 667.14 | -0.21% | 298 |
| Aug 5, 2026 | 672.60 | 673.50 | 669.60 | 670.00 | 668.53 | 0.34% | 2,506 |
| Aug 4, 2026 | 661.40 | 661.40 | 660.50 | 667.70 | 666.24 | 1.51% | 21 |
| Aug 3, 2026 | 652.50 | 654.00 | 652.50 | 657.80 | 656.36 | 2.00% | 320 |
| Jul 31, 2026 | 647.70 | 648.00 | 644.50 | 644.90 | 643.49 | 0.84% | 487 |
| Jul 30, 2026 | 641.30 | 641.40 | 639.90 | 639.50 | 638.10 | -1.13% | 1,550 |
| Jul 29, 2026 | 652.70 | 652.90 | 646.70 | 646.80 | 645.38 | -0.75% | 825 |
| Jul 28, 2026 | 650.20 | 653.00 | 650.20 | 651.70 | 650.27 | 0.22% | 501 |
| Jul 27, 2026 | 655.20 | 656.30 | 650.00 | 650.30 | 648.88 | -0.43% | 44 |
| Jul 24, 2026 | 650.30 | 653.10 | 650.10 | 653.10 | 651.67 | 0.68% | 157 |
| Jul 23, 2026 | 654.20 | 654.60 | 651.90 | 648.70 | 647.28 | -1.43% | 421 |
| Jul 22, 2026 | 655.20 | 655.40 | 654.50 | 658.10 | 656.66 | 0.17% | 111 |
| Jul 21, 2026 | 654.60 | 654.80 | 653.70 | 657.00 | 655.56 | 0.29% | 175 |
| Jul 20, 2026 | 651.60 | 656.80 | 651.60 | 655.10 | 653.67 | 0.32% | 989 |
| Jul 17, 2026 | 652.10 | 652.80 | 650.60 | 653.00 | 651.57 | -1.11% | 591 |
| Jul 16, 2026 | 659.30 | 660.60 | 657.30 | 660.30 | 658.85 | 0.02% | 3,469 |