Skip to main content
logo
SSgA State Street SPDR MSCI All Country World UCITS ETF (ETR:SPP1)
Germany flag Germany · Delayed Price · Currency is EUR
27.30
+0.01 (0.04%)
Sep 23, 2026, 1:19 PM CET

ETR:SPP1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202627.3327.3427.3027.30-0.04%12,946
Sep 22, 202627.3027.3527.2327.2927.290.35%17,189
Sep 21, 202627.0527.1927.0427.1927.191.46%13,336
Sep 18, 202626.9526.9826.7826.8026.80-0.33%52,703
Sep 17, 202626.7926.8926.7526.8926.890.50%18,263
Sep 16, 202626.7126.7826.6826.7626.760.54%24,838
Sep 15, 202626.6626.7426.5526.6126.61-0.45%5,487
Sep 14, 202626.7526.7526.6826.7326.73-0.82%2,102
Sep 11, 202626.8226.9926.8226.9526.950.77%36,534
Sep 10, 202626.9526.9626.6626.7526.75-0.54%5,211
Sep 9, 202627.0727.0926.8626.8926.89-0.85%50,420
Sep 8, 202627.1227.1627.0427.1227.12-0.06%20,070
Sep 7, 202627.2227.2227.1427.1427.14-0.04%7,516
Sep 4, 202627.2027.2327.1427.1527.15-0.13%17,820
Sep 3, 202626.9627.1826.9327.1827.180.85%10,365
Sep 2, 202626.8326.9826.7426.9526.950.06%12,299
Sep 1, 202627.1227.1326.9026.9426.94-0.24%100,364
Aug 31, 202627.1227.1327.0027.0027.00-1.04%67,798
Aug 28, 202627.2127.2927.1627.2927.290.55%11,086
Aug 27, 202627.1327.1827.1027.1427.140.37%27,474
Aug 26, 202627.0727.1027.0427.0427.040.02%4,206
Aug 25, 202627.0327.0827.0027.0327.030.39%14,042
Aug 24, 202626.9526.9726.8726.9326.93-0.44%47,970
Aug 21, 202626.9627.0526.9327.0527.050.39%10,569
Aug 20, 202627.0527.0526.9026.9426.94-0.43%13,530
Aug 19, 202626.9827.1026.9827.0627.060.22%10,627
Aug 18, 202627.1527.1526.9927.0027.00-1.26%63,314
Aug 17, 202627.4027.4227.3327.3427.340.04%16,157
Aug 14, 202627.4027.4327.3327.3327.33-0.18%13,106
Aug 13, 202627.3127.4627.3127.3827.380.50%8,739
Aug 12, 202627.2227.3227.1927.2527.250.17%37,332
Aug 11, 202627.1927.2827.1827.2027.20-16,119
Aug 10, 202627.2227.2527.1827.2027.20-0.02%17,963
Aug 7, 202627.0727.2127.0727.2127.210.50%18,070
Aug 6, 202627.0927.1227.0527.0727.07-0.26%10,822
Aug 5, 202627.2327.2827.1327.1427.140.48%38,919
Aug 4, 202626.7627.0126.7127.0127.011.58%54,909
Aug 3, 202626.5126.5926.4726.5926.591.28%18,595
Jul 31, 202626.4326.5026.1926.2626.260.48%22,701
Jul 30, 202625.9526.2025.8726.1326.130.40%12,495
Jul 29, 202626.2526.2725.9826.0326.03-0.89%80,099
Jul 28, 202626.1326.2626.0826.2626.260.42%19,208
Jul 27, 202626.4826.4926.1526.1526.15-0.65%22,967
Jul 24, 202626.2026.3226.1826.3226.320.67%10,373
Jul 23, 202626.4226.4926.1326.1526.15-1.43%13,184
Jul 22, 202626.4026.5426.3626.5326.530.17%59,281
Jul 21, 202626.4126.5126.3726.4826.480.53%7,858
Jul 20, 202626.2626.4226.2326.3426.340.23%65,161
Jul 17, 202626.2326.3226.0526.2826.28-1.15%50,972
Jul 16, 202626.6126.6126.4726.5926.59-0.13%9,082