Skip to main content
logo
SSgA SPDR S&P 500 UCITS ETF (ETR:SPPE)
Germany flag Germany · Delayed Price · Currency is EUR
15.83
+0.01 (0.04%)
Aug 15, 2025, 5:36 PM CET

ETR:SPPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202515.9115.9115.8215.8315.830.06%62,688
Aug 14, 202515.8415.8815.7815.8215.82-0.06%133,778
Aug 13, 202515.8215.8815.8215.8315.830.44%97,322
Aug 12, 202515.6615.7615.6315.7615.760.57%86,038
Aug 11, 202515.7115.7115.6615.6715.670.19%156,401
Aug 8, 202515.5915.6715.5815.6415.640.51%69,881
Aug 7, 202515.6115.7015.5615.5615.56-282,227
Aug 6, 202515.5215.5615.4715.5615.560.71%54,357
Aug 5, 202515.5715.5815.4415.4515.45-0.26%106,446
Aug 4, 202515.3715.5015.3715.4915.491.18%221,835
Aug 1, 202515.5115.5115.2615.3115.31-2.36%437,222
Jul 31, 202515.7715.8015.6515.6815.680.19%137,148
Jul 30, 202515.6515.6715.6415.6515.65-224,548
Jul 29, 202515.7115.7315.6515.6515.65-0.25%174,846
Jul 28, 202515.7415.7415.6715.6915.690.26%281,945
Jul 25, 202515.6415.6615.6315.6515.650.06%199,283
Jul 24, 202515.6115.6615.6015.6415.640.71%118,712
Jul 23, 202515.5315.5515.5115.5315.530.45%130,823
Jul 22, 202515.4815.4915.4315.4615.46-0.58%128,346
Jul 21, 202515.4915.5515.4715.5515.550.58%57,760
Jul 18, 202515.5015.5015.4415.4615.460.13%79,853
Jul 17, 202515.3915.4415.3715.4415.441.31%57,637
Jul 16, 202515.2915.3715.2415.2415.24-1.04%151,353
Jul 15, 202515.4415.4715.3715.4015.400.13%146,850
Jul 14, 202515.2915.3815.2715.3815.380.07%102,255
Jul 11, 202515.3815.3815.3115.3715.37-0.32%217,766
Jul 10, 202515.3415.4215.3415.4215.420.59%360,010
Jul 9, 202515.2915.4015.2815.3315.330.20%268,133
Jul 8, 202515.3115.3315.2715.3015.30-0.26%94,391
Jul 7, 202515.3515.4015.3315.3415.340.07%140,468
Jul 4, 202515.3715.3715.3015.3315.33-0.58%62,608
Jul 3, 202515.3115.4215.2915.4215.420.98%129,371
Jul 2, 202515.2815.2815.2015.2715.270.33%189,693
Jul 1, 202515.2315.2315.1815.2215.220.07%130,105
Jun 30, 202515.2215.2515.1815.2115.210.13%152,655
Jun 27, 202515.1415.1915.1215.1915.190.80%187,146
Jun 26, 202515.0215.0715.0215.0715.070.60%238,245
Jun 25, 202514.9815.0114.9714.9814.980.20%66,029
Jun 24, 202514.9614.9614.9014.9514.951.49%164,426
Jun 23, 202514.6714.7614.6514.7314.73-212,864
Jun 20, 202514.6814.8014.6714.7314.731.03%101,679
Jun 19, 202514.6814.6814.5714.5814.58-1.35%136,060
Jun 18, 202514.7414.8114.7114.7814.78-0.07%153,436
Jun 17, 202514.7814.8114.7514.7914.79-0.47%141,666
Jun 16, 202514.7814.8914.7614.8614.860.47%135,865
Jun 13, 202514.6814.8014.6714.7914.79-0.47%91,433
Jun 12, 202514.8114.8814.7414.8614.86-0.20%99,161
Jun 11, 202514.8314.9314.8214.8914.890.68%64,974
Jun 10, 202514.7814.8314.7414.7914.790.07%43,642
Jun 9, 202514.7714.8114.7614.7814.780.20%72,156