SSgA State Street SPDR Bloomberg U.S. Corporate Scored UCITS ETF (ETR:SPPU)
Germany · Delayed Price · Currency is EUR 26.22
+0.08 (0.33%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SPPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.15 | 26.22 | 26.15 | 26.22 | 26.22 | 0.33% | 155 |
| Sep 21, 2026 | 26.19 | 26.19 | 26.14 | 26.14 | 26.14 | 0.25% | - |
| Sep 18, 2026 | 26.14 | 26.16 | 26.07 | 26.07 | 26.07 | -0.22% | 3,668 |
| Sep 17, 2026 | 26.08 | 26.13 | 26.08 | 26.13 | 26.13 | 0.60% | 3,468 |
| Sep 16, 2026 | 25.83 | 25.97 | 25.83 | 25.97 | 25.97 | 0.56% | 1,561 |
| Sep 15, 2026 | 25.82 | 25.83 | 25.82 | 25.83 | 25.83 | -0.18% | 1,161 |
| Sep 14, 2026 | 25.85 | 25.88 | 25.84 | 25.87 | 25.87 | 0.33% | 1,211 |
| Sep 11, 2026 | 25.76 | 25.79 | 25.75 | 25.79 | 25.79 | 0.18% | 6,124 |
| Sep 10, 2026 | 25.90 | 25.90 | 25.74 | 25.74 | 25.74 | -0.41% | 2,422 |
| Sep 9, 2026 | 25.87 | 25.89 | 25.83 | 25.85 | 25.85 | -0.30% | 1,357 |
| Sep 8, 2026 | 25.92 | 25.95 | 25.92 | 25.93 | 25.93 | 0.14% | 2,316 |
| Sep 7, 2026 | 25.94 | 25.94 | 25.89 | 25.89 | 25.89 | -0.18% | - |
| Sep 4, 2026 | 25.93 | 25.95 | 25.93 | 25.94 | 25.94 | -0.17% | - |
| Sep 3, 2026 | 25.98 | 25.98 | 25.96 | 25.98 | 25.98 | 0.10% | - |
| Sep 2, 2026 | 26.00 | 26.00 | 25.96 | 25.96 | 25.96 | -0.19% | 1 |
| Sep 1, 2026 | 25.98 | 26.01 | 25.98 | 26.01 | 26.01 | 0.10% | - |
| Aug 31, 2026 | 26.14 | 26.14 | 25.98 | 25.98 | 25.98 | -0.67% | 220 |
| Aug 28, 2026 | 26.03 | 26.15 | 26.02 | 26.15 | 26.15 | 0.44% | 1,247 |
| Aug 27, 2026 | 26.05 | 26.06 | 26.04 | 26.04 | 26.04 | 0.08% | - |
| Aug 26, 2026 | 26.04 | 26.04 | 26.02 | 26.02 | 26.02 | 0.16% | - |
| Aug 25, 2026 | 25.91 | 25.98 | 25.91 | 25.98 | 25.98 | 0.43% | 2 |
| Aug 24, 2026 | 25.84 | 25.87 | 25.84 | 25.87 | 25.87 | 0.25% | 110 |
| Aug 21, 2026 | 25.83 | 25.83 | 25.77 | 25.80 | 25.80 | -0.11% | 427 |
| Aug 20, 2026 | 25.94 | 25.94 | 25.83 | 25.83 | 25.83 | -0.44% | 349 |
| Aug 19, 2026 | 26.00 | 26.03 | 25.94 | 25.94 | 25.94 | -0.10% | 1,154 |
| Aug 18, 2026 | 25.99 | 25.99 | 25.96 | 25.97 | 25.97 | -0.22% | 3,609 |
| Aug 17, 2026 | 26.07 | 26.08 | 25.99 | 26.03 | 26.03 | -0.13% | 1,317 |
| Aug 14, 2026 | 26.22 | 26.22 | 26.06 | 26.06 | 26.06 | -0.78% | 2,309 |
| Aug 13, 2026 | 26.24 | 26.27 | 26.21 | 26.27 | 26.27 | 0.34% | 1,147 |
| Aug 12, 2026 | 26.18 | 26.18 | 26.16 | 26.18 | 26.18 | 0.11% | 1,147 |
| Aug 11, 2026 | 26.11 | 26.17 | 26.09 | 26.15 | 26.15 | 0.10% | 1,307 |
| Aug 10, 2026 | 26.20 | 26.20 | 26.12 | 26.12 | 26.12 | -0.25% | - |
| Aug 7, 2026 | 26.23 | 26.23 | 26.19 | 26.19 | 26.19 | -0.22% | - |
| Aug 6, 2026 | 26.26 | 26.27 | 26.23 | 26.25 | 26.25 | -0.05% | 1,147 |
| Aug 5, 2026 | 26.31 | 26.33 | 26.26 | 26.26 | 26.26 | -0.14% | 2,284 |
| Aug 4, 2026 | 26.22 | 26.30 | 26.19 | 26.30 | 26.30 | 0.28% | 2,223 |
| Aug 3, 2026 | 26.14 | 26.22 | 26.12 | 26.22 | 26.22 | 0.42% | 15,530 |
| Jul 31, 2026 | 26.21 | 26.24 | 26.11 | 26.11 | 26.11 | -0.19% | 2,371 |
| Jul 30, 2026 | 26.26 | 26.30 | 26.16 | 26.16 | 26.16 | -1.28% | 3,771 |
| Jul 29, 2026 | 26.53 | 26.53 | 26.50 | 26.50 | 26.50 | -0.10% | 6 |
| Jul 28, 2026 | 26.55 | 26.57 | 26.53 | 26.53 | 26.53 | 0.08% | 1,132 |
| Jul 27, 2026 | 26.48 | 26.51 | 26.48 | 26.51 | 26.51 | 0.15% | 128 |
| Jul 24, 2026 | 26.41 | 26.49 | 26.41 | 26.47 | 26.47 | 0.12% | 1,176 |
| Jul 23, 2026 | 26.42 | 26.45 | 26.42 | 26.44 | 26.44 | -0.11% | 2,268 |
| Jul 22, 2026 | 26.47 | 26.51 | 26.47 | 26.47 | 26.47 | -0.13% | 1,435 |
| Jul 21, 2026 | 26.52 | 26.52 | 26.50 | 26.50 | 26.50 | -0.21% | - |
| Jul 20, 2026 | 26.52 | 26.58 | 26.52 | 26.55 | 26.55 | -0.10% | 57,737 |
| Jul 17, 2026 | 26.57 | 26.62 | 26.57 | 26.58 | 26.58 | 0.17% | - |
| Jul 16, 2026 | 26.46 | 26.54 | 26.46 | 26.54 | 26.54 | -0.05% | - |
| Jul 15, 2026 | 26.46 | 26.55 | 26.46 | 26.55 | 26.55 | 0.27% | 1,133 |