SSgA State Street SPDR S&P Europe Quality Aristocrats UCITS ETF (ETR:SPPC)
Germany · Delayed Price · Currency is EUR 25.85
0.00 (0.00%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SPPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.87 | 25.89 | 25.85 | 25.85 | 25.85 | - | 1,752 |
| Sep 21, 2026 | 25.88 | 25.88 | 25.83 | 25.85 | 25.85 | 0.10% | 243 |
| Sep 18, 2026 | 25.83 | 25.84 | 25.82 | 25.82 | 25.82 | -0.03% | 67 |
| Sep 17, 2026 | 25.84 | 25.84 | 25.81 | 25.83 | 25.83 | 0.02% | - |
| Sep 16, 2026 | 25.84 | 25.84 | 25.83 | 25.83 | 25.83 | 0.02% | 1,594 |
| Sep 15, 2026 | 25.83 | 25.83 | 25.78 | 25.82 | 25.82 | -0.03% | 4,243 |
| Sep 14, 2026 | 25.83 | 25.84 | 25.82 | 25.83 | 25.83 | 0.02% | 280 |
| Sep 11, 2026 | 25.85 | 25.85 | 25.81 | 25.83 | 25.83 | 0.14% | 428 |
| Sep 10, 2026 | 25.82 | 25.82 | 25.79 | 25.79 | 25.79 | 0.02% | - |
| Sep 9, 2026 | 25.81 | 25.82 | 25.79 | 25.79 | 25.79 | -0.06% | - |
| Sep 8, 2026 | 25.81 | 25.82 | 25.80 | 25.80 | 25.80 | -0.04% | - |
| Sep 7, 2026 | 25.81 | 25.82 | 25.81 | 25.81 | 25.81 | 0.04% | - |
| Sep 4, 2026 | 25.80 | 25.90 | 25.80 | 25.80 | 25.80 | - | 5,572 |
| Sep 3, 2026 | 25.83 | 25.88 | 25.80 | 25.80 | 25.80 | - | 24,843 |
| Sep 2, 2026 | 25.80 | 25.82 | 25.80 | 25.80 | 25.80 | 0.02% | 68 |
| Sep 1, 2026 | 25.82 | 25.84 | 25.80 | 25.80 | 25.80 | 0.05% | 34 |
| Aug 31, 2026 | 25.79 | 25.79 | 25.78 | 25.78 | 25.78 | -0.06% | - |
| Aug 28, 2026 | 25.79 | 25.81 | 25.79 | 25.80 | 25.80 | 0.02% | 553 |
| Aug 27, 2026 | 25.80 | 25.80 | 25.79 | 25.79 | 25.79 | 0.02% | 24,856 |
| Aug 26, 2026 | 25.80 | 25.80 | 25.78 | 25.79 | 25.79 | - | 271 |
| Aug 25, 2026 | 25.79 | 25.80 | 25.78 | 25.79 | 25.79 | 0.07% | 1,961 |
| Aug 24, 2026 | 25.78 | 25.78 | 25.77 | 25.77 | 25.77 | -0.16% | - |
| Aug 21, 2026 | 25.79 | 25.81 | 25.77 | 25.81 | 25.81 | 0.15% | 1,097 |
| Aug 20, 2026 | 25.76 | 25.78 | 25.76 | 25.77 | 25.77 | 0.02% | 455 |
| Aug 19, 2026 | 25.76 | 25.77 | 25.76 | 25.77 | 25.77 | 0.02% | 355 |
| Aug 18, 2026 | 25.77 | 25.77 | 25.76 | 25.76 | 25.76 | -0.02% | 120 |
| Aug 17, 2026 | 25.77 | 25.77 | 25.76 | 25.77 | 25.77 | 0.04% | 15,700 |
| Aug 14, 2026 | 25.76 | 25.77 | 25.75 | 25.76 | 25.76 | - | 267 |
| Aug 13, 2026 | 25.76 | 25.77 | 25.75 | 25.76 | 25.76 | 0.02% | 15,036 |
| Aug 12, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - | - |
| Aug 11, 2026 | 25.76 | 25.77 | 25.75 | 25.76 | 25.76 | 0.02% | 9,046 |
| Aug 10, 2026 | 25.75 | 25.75 | 25.74 | 25.75 | 25.75 | 0.03% | 680 |
| Aug 7, 2026 | 25.76 | 25.76 | 25.74 | 25.74 | 25.74 | 0.05% | - |
| Aug 6, 2026 | 25.74 | 25.77 | 25.73 | 25.73 | 25.73 | 0.02% | 3,091 |
| Aug 5, 2026 | 25.74 | 25.75 | 25.72 | 25.72 | 25.72 | - | 162 |
| Aug 4, 2026 | 25.74 | 25.74 | 25.72 | 25.72 | 25.72 | -0.07% | 6,521 |
| Aug 3, 2026 | 25.75 | 25.75 | 25.73 | 25.74 | 25.74 | 0.06% | 1,050 |
| Jul 31, 2026 | 25.74 | 25.80 | 25.73 | 25.73 | 25.73 | - | 145 |
| Jul 30, 2026 | 25.74 | 25.74 | 25.71 | 25.73 | 25.73 | - | 260 |
| Jul 29, 2026 | 25.69 | 25.79 | 25.69 | 25.73 | 25.73 | 0.06% | 79 |
| Jul 28, 2026 | 25.74 | 25.74 | 25.71 | 25.71 | 25.71 | -0.03% | - |
| Jul 27, 2026 | 25.74 | 25.74 | 25.71 | 25.72 | 25.72 | 0.05% | 1,701 |
| Jul 24, 2026 | 25.73 | 25.73 | 25.70 | 25.71 | 25.71 | 0.04% | 8,901 |
| Jul 23, 2026 | 25.69 | 25.70 | 25.69 | 25.70 | 25.70 | -0.01% | 659 |
| Jul 22, 2026 | 25.71 | 25.71 | 25.70 | 25.70 | 25.70 | 0.01% | 30,351 |
| Jul 21, 2026 | 25.70 | 25.70 | 25.69 | 25.70 | 25.70 | 0.02% | 63,919 |
| Jul 20, 2026 | 25.71 | 25.76 | 25.68 | 25.69 | 25.69 | -0.02% | 61,341 |
| Jul 17, 2026 | 25.70 | 25.70 | 25.67 | 25.69 | 25.69 | 0.06% | 1,865 |
| Jul 16, 2026 | 25.69 | 25.69 | 25.68 | 25.68 | 25.68 | -0.03% | 16,543 |
| Jul 15, 2026 | 25.68 | 25.69 | 25.66 | 25.68 | 25.68 | 0.06% | 566 |