Skip to main content
logo
SSgA State Street SPDR MSCI World UCITS ETF (ETR:SPFH)
Germany flag Germany · Delayed Price · Currency is EUR
16.45
+0.07 (0.42%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:SPFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202616.4616.4916.4416.4516.450.42%17,086
Sep 21, 202616.3116.3916.3016.3816.381.26%12,883
Sep 18, 202616.2816.2816.1716.1716.17-0.33%8,605
Sep 17, 202616.1916.2716.1916.2316.230.36%22,690
Sep 16, 202616.1516.1816.1516.1716.170.45%1,064
Sep 15, 202616.1116.1716.0616.1016.10-0.49%26,400
Sep 14, 202616.1616.1716.0916.1716.17-0.55%269,300
Sep 11, 202616.1916.2716.1716.2616.260.73%5,352
Sep 10, 202616.2416.2616.1016.1516.15-0.39%4,424
Sep 9, 202616.3216.3216.1916.2116.21-0.86%43,041
Sep 8, 202616.3716.3816.3216.3516.35-0.16%36,249
Sep 7, 202616.4216.4216.3816.3816.38-0.16%6,195
Sep 4, 202616.4416.5116.4016.4016.40-0.28%34,727
Sep 3, 202616.3016.4516.3016.4516.450.90%6,019
Sep 2, 202616.2516.3016.1816.3016.300.14%31,517
Sep 1, 202616.3816.3816.2516.2816.28-0.29%16,973
Aug 31, 202616.4016.4016.3216.3316.33-1.05%18,447
Aug 28, 202616.4616.5116.4516.5016.500.53%5,814
Aug 27, 202616.4116.4216.3916.4216.410.40%15,998
Aug 26, 202616.3716.3716.3516.3516.35-0.06%7,110
Aug 25, 202616.3616.3916.3316.3616.360.28%21,254
Aug 24, 202616.3216.3416.3016.3116.31-0.26%12,849
Aug 21, 202616.3016.3616.3016.3616.350.25%5,711
Aug 20, 202616.3916.3916.3116.3116.31-0.54%182,970
Aug 19, 202616.3616.4216.3616.4016.400.17%11,757
Aug 18, 202616.4416.4416.3816.3816.37-0.99%8,414
Aug 17, 202616.6016.6016.5416.5416.54-0.11%12,560
Aug 14, 202616.6116.6216.5616.5616.56-0.13%7,194
Aug 13, 202616.5416.6416.5416.5816.580.41%8,516
Aug 12, 202616.5016.5616.4816.5116.510.08%43,036
Aug 11, 202616.5116.5516.5016.5016.50-0.04%11,559
Aug 10, 202616.5216.5416.5016.5016.500.02%14,592
Aug 7, 202616.4216.5116.4216.5016.500.54%27,007
Aug 6, 202616.4416.4716.4116.4116.41-0.17%28,881
Aug 5, 202616.4916.5316.4316.4416.440.51%48,133
Aug 4, 202616.2216.3716.1916.3616.361.45%23,533
Aug 3, 202616.0616.1216.0416.1216.121.39%10,411
Jul 31, 202615.9716.0215.8615.9015.900.43%65,457
Jul 30, 202615.7615.8915.7415.8315.830.23%19,314
Jul 29, 202615.9415.9415.7715.8015.80-0.80%91,133
Jul 28, 202615.8415.9215.8315.9215.920.57%20,359
Jul 27, 202615.9916.0115.8315.8315.83-0.52%45,005
Jul 24, 202615.8415.9115.8215.9115.910.74%10,343
Jul 23, 202615.9615.9915.7815.8015.80-1.47%7,711
Jul 22, 202615.9616.0515.9516.0316.030.23%45,213
Jul 21, 202615.9516.0015.9216.0016.000.40%20,519
Jul 20, 202615.9015.9815.8815.9315.930.10%11,553
Jul 17, 202615.9015.9415.8315.9215.92-1.13%23,963
Jul 16, 202616.0916.1016.0416.1016.100.07%10,232
Jul 15, 202616.1116.1216.0716.0916.090.09%6,645