SSgA State Street SPDR MSCI All Country World Investable Market UCITS ETF (ETR:SPSA)
Germany · Delayed Price · Currency is EUR 12.51
+0.07 (0.59%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SPSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.49 | 12.54 | 12.48 | 12.51 | 12.51 | 0.59% | 46,613 |
| Sep 21, 2026 | 12.39 | 12.45 | 12.38 | 12.44 | 12.44 | 1.27% | 37,928 |
| Sep 18, 2026 | 12.35 | 12.35 | 12.27 | 12.28 | 12.28 | -0.36% | 35,013 |
| Sep 17, 2026 | 12.29 | 12.33 | 12.28 | 12.33 | 12.33 | 0.77% | 46,501 |
| Sep 16, 2026 | 12.21 | 12.24 | 12.20 | 12.23 | 12.23 | 0.51% | 10,432 |
| Sep 15, 2026 | 12.18 | 12.21 | 12.15 | 12.17 | 12.17 | -0.41% | 42,480 |
| Sep 14, 2026 | 12.22 | 12.24 | 12.17 | 12.22 | 12.22 | -0.57% | 75,860 |
| Sep 11, 2026 | 12.20 | 12.29 | 12.20 | 12.29 | 12.29 | 0.92% | 35,930 |
| Sep 10, 2026 | 12.26 | 12.26 | 12.14 | 12.18 | 12.18 | -0.33% | 31,896 |
| Sep 9, 2026 | 12.31 | 12.32 | 12.22 | 12.22 | 12.22 | -1.02% | 43,050 |
| Sep 8, 2026 | 12.35 | 12.37 | 12.32 | 12.34 | 12.34 | -0.11% | 27,360 |
| Sep 7, 2026 | 12.45 | 12.45 | 12.34 | 12.36 | 12.36 | - | 66,731 |
| Sep 4, 2026 | 12.36 | 12.39 | 12.35 | 12.36 | 12.36 | 0.02% | 49,300 |
| Sep 3, 2026 | 12.27 | 12.37 | 12.27 | 12.36 | 12.36 | 0.59% | 73,355 |
| Sep 2, 2026 | 12.24 | 12.29 | 12.18 | 12.28 | 12.28 | 0.28% | 47,677 |
| Sep 1, 2026 | 12.39 | 12.39 | 12.23 | 12.25 | 12.25 | -0.18% | 158,497 |
| Aug 31, 2026 | 12.39 | 12.41 | 12.29 | 12.31 | 12.27 | -1.03% | 117,947 |
| Aug 28, 2026 | 12.39 | 12.44 | 12.37 | 12.44 | 12.40 | 0.70% | 92,972 |
| Aug 27, 2026 | 12.33 | 12.37 | 12.33 | 12.35 | 12.31 | 0.29% | 62,598 |
| Aug 26, 2026 | 12.31 | 12.36 | 12.31 | 12.32 | 12.28 | 0.31% | 26,320 |
| Aug 25, 2026 | 12.29 | 12.32 | 12.27 | 12.28 | 12.24 | 0.33% | 61,268 |
| Aug 24, 2026 | 12.24 | 12.27 | 12.23 | 12.24 | 12.20 | -0.42% | 127,118 |
| Aug 21, 2026 | 12.24 | 12.29 | 12.24 | 12.29 | 12.25 | 0.46% | 26,682 |
| Aug 20, 2026 | 12.30 | 12.30 | 12.20 | 12.23 | 12.20 | -0.59% | 295,926 |
| Aug 19, 2026 | 12.38 | 12.38 | 12.29 | 12.31 | 12.27 | -0.18% | 49,510 |
| Aug 18, 2026 | 12.42 | 12.42 | 12.33 | 12.33 | 12.29 | -1.33% | 73,543 |
| Aug 17, 2026 | 12.51 | 12.52 | 12.48 | 12.49 | 12.46 | 0.14% | 74,959 |
| Aug 14, 2026 | 12.54 | 12.57 | 12.48 | 12.48 | 12.44 | -0.45% | 84,783 |
| Aug 13, 2026 | 12.48 | 12.58 | 12.48 | 12.53 | 12.49 | 0.48% | 54,572 |
| Aug 12, 2026 | 12.47 | 12.51 | 12.45 | 12.47 | 12.43 | 0.18% | 73,117 |
| Aug 11, 2026 | 12.44 | 12.49 | 12.44 | 12.45 | 12.41 | 0.10% | 38,798 |
| Aug 10, 2026 | 12.45 | 12.46 | 12.43 | 12.44 | 12.40 | - | 96,783 |
| Aug 7, 2026 | 12.40 | 12.45 | 12.39 | 12.44 | 12.40 | 0.31% | 100,253 |
| Aug 6, 2026 | 12.40 | 12.43 | 12.37 | 12.40 | 12.36 | -0.11% | 38,899 |
| Aug 5, 2026 | 12.44 | 12.50 | 12.41 | 12.41 | 12.38 | 0.34% | 50,015 |
| Aug 4, 2026 | 12.27 | 12.38 | 12.24 | 12.37 | 12.33 | 1.48% | 46,995 |
| Aug 3, 2026 | 12.15 | 12.21 | 12.11 | 12.19 | 12.15 | 1.25% | 118,198 |
| Jul 31, 2026 | 12.11 | 12.15 | 12.04 | 12.04 | 12.00 | 0.52% | 127,343 |
| Jul 30, 2026 | 11.94 | 12.02 | 11.91 | 11.98 | 11.94 | -0.35% | 93,818 |
| Jul 29, 2026 | 12.12 | 12.14 | 12.00 | 12.02 | 11.98 | -0.78% | 195,002 |
| Jul 28, 2026 | 12.08 | 12.12 | 12.05 | 12.12 | 12.08 | 0.33% | 107,646 |
| Jul 27, 2026 | 12.20 | 12.24 | 12.08 | 12.08 | 12.04 | -0.61% | 115,143 |
| Jul 24, 2026 | 12.09 | 12.17 | 12.09 | 12.15 | 12.11 | 0.56% | 66,600 |
| Jul 23, 2026 | 12.18 | 12.21 | 12.08 | 12.08 | 12.04 | -1.26% | 95,456 |
| Jul 22, 2026 | 12.20 | 12.24 | 12.17 | 12.24 | 12.20 | 0.30% | 99,772 |
| Jul 21, 2026 | 12.17 | 12.20 | 12.13 | 12.20 | 12.16 | 0.56% | 43,490 |
| Jul 20, 2026 | 12.12 | 12.17 | 12.10 | 12.13 | 12.09 | 0.18% | 46,225 |
| Jul 17, 2026 | 12.06 | 12.14 | 12.06 | 12.11 | 12.07 | -1.01% | 138,118 |
| Jul 16, 2026 | 12.23 | 12.28 | 12.18 | 12.23 | 12.20 | -0.05% | 125,605 |
| Jul 15, 2026 | 12.28 | 12.31 | 12.24 | 12.24 | 12.20 | 0.02% | 79,974 |