Skip to main content
logo
SSgA State Street SPDR S&P 500 UCITS ETF (ETR:SPPE)
Germany flag Germany · Delayed Price · Currency is EUR
16.00
-0.06 (-0.35%)
Apr 2, 2026, 5:35 PM CET

ETR:SPPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202615.8116.0415.7416.0016.00-0.35%131,079
Apr 1, 202616.1216.1215.9516.0616.062.52%586,606
Mar 31, 202615.5615.7015.5315.6615.660.55%350,064
Mar 30, 202615.5315.6415.5015.5715.57-0.19%486,523
Mar 27, 202615.8215.8215.6015.6015.60-1.71%416,293
Mar 26, 202616.0016.0115.8815.8815.88-1.35%123,692
Mar 25, 202616.1216.1516.0116.0916.090.51%246,280
Mar 24, 202616.0716.0815.9016.0116.01-0.17%85,467
Mar 23, 202615.7216.2115.6816.0416.040.56%821,641
Mar 20, 202616.1216.1415.9315.9515.95-0.55%216,779
Mar 19, 202616.0916.1515.9616.0416.04-1.28%486,264
Mar 18, 202616.4616.4716.2516.2516.25-0.84%133,182
Mar 17, 202616.2716.4616.2616.3816.380.57%243,988
Mar 16, 202616.2416.3816.2016.2916.290.49%388,691
Mar 13, 202616.1916.3916.1716.2116.21-0.78%475,288
Mar 12, 202616.4516.4716.2916.3416.34-0.99%205,922
Mar 11, 202616.5616.5916.4516.5016.50-0.84%178,355
Mar 10, 202616.6116.6516.4916.6416.641.55%266,629
Mar 9, 202616.1916.4016.1616.3916.39-0.43%283,073
Mar 6, 202616.6716.6816.3816.4616.46-0.93%81,149
Mar 5, 202616.6916.7716.6016.6216.62-0.81%145,090
Mar 4, 202616.5716.7716.5616.7516.751.44%255,967
Mar 3, 202616.5916.6016.3616.5116.51-1.16%427,322
Mar 2, 202616.5216.7516.4916.7116.71-0.36%791,962
Feb 27, 202616.8316.8416.6816.7716.77-0.38%68,705
Feb 26, 202616.9316.9816.7516.8316.83-0.46%54,969
Feb 25, 202616.8316.9116.8216.9116.910.89%101,724
Feb 24, 202616.7016.7816.6416.7616.760.42%99,444
Feb 23, 202616.7616.8616.6416.6916.69-0.67%137,456
Feb 20, 202616.7816.8516.6716.8016.800.35%133,039
Feb 19, 202616.8116.8216.7116.7416.74-0.52%195,677
Feb 18, 202616.7516.8416.7216.8316.830.94%116,649
Feb 17, 202616.6416.7016.5416.6816.680.05%752,640
Feb 16, 202616.7216.7516.6516.6716.67-0.35%85,161
Feb 13, 202616.6616.7416.5816.7316.73-0.19%518,524
Feb 12, 202616.9917.0116.7416.7616.76-1.05%73,532
Feb 11, 202616.9717.0416.8816.9416.94-0.41%813,649
Feb 10, 202616.9917.0416.9717.0117.010.06%92,857
Feb 9, 202616.9317.0016.8417.0017.000.97%111,106
Feb 6, 202616.5416.8316.5416.8316.831.03%123,463
Feb 5, 202616.8216.8416.5516.6616.66-0.96%603,034
Feb 4, 202616.9116.9216.8016.8216.82-0.62%93,413
Feb 3, 202617.0717.0916.9116.9316.92-0.59%161,941
Feb 2, 202616.7817.0316.7817.0317.030.58%98,325
Jan 30, 202616.8516.9916.8316.9316.930.45%138,243
Jan 29, 202617.0717.0816.7816.8516.85-1.05%127,493
Jan 28, 202617.1017.1117.0317.0317.03-0.11%190,027
Jan 27, 202617.0117.0516.9917.0517.050.48%712,273
Jan 26, 202616.8716.9816.8216.9616.960.38%114,500
Jan 23, 202616.9016.9216.8316.9016.900.01%76,463