Skip to main content
logo
SSgA SPDR S&P 500 Low Volatility UCITS ETF (ETR:SPY1)
Germany flag Germany · Delayed Price · Currency is EUR
69.07
0.00 (0.00%)
At close: Dec 15, 2025

ETR:SPY1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 202569.3969.3968.7568.86--0.30%2,483
Dec 15, 202569.2169.2769.0369.0769.07-1,857
Dec 12, 202568.7669.0768.7669.0769.070.45%2,301
Dec 11, 202568.4068.7668.2468.7668.760.28%1,352
Dec 10, 202568.4268.5768.4168.5768.57-0.38%833
Dec 9, 202568.7969.0968.7568.8368.83-0.33%818
Dec 8, 202569.2869.2868.9269.0669.06-0.70%11,487
Dec 5, 202569.2969.5569.2669.5569.55-0.06%3,704
Dec 4, 202569.6269.6469.5969.5969.59-0.13%91
Dec 3, 202569.8069.9869.5969.6869.68-0.64%3,916
Dec 2, 202570.5070.6070.0470.1370.13-1.07%1,202
Dec 1, 202571.1571.2970.8370.8970.89-0.81%1,050
Nov 28, 202571.0171.5071.0171.4771.470.34%1,998
Nov 27, 202571.2271.2871.1471.2371.23-0.03%704
Nov 26, 202571.0871.2671.0171.2571.250.10%1,786
Nov 25, 202570.7871.1870.5871.1871.180.75%6,121
Nov 24, 202570.8970.9170.5770.6570.65-0.59%731
Nov 21, 202570.3671.1170.2871.0771.070.99%11,960
Nov 20, 202570.0370.4170.0370.3770.370.85%1,967
Nov 19, 202570.1470.2769.7869.7869.78-0.50%1,674
Nov 18, 202570.0270.1369.9370.1370.13-0.11%1,277
Nov 17, 202570.0470.4369.9470.2170.210.34%2,708
Nov 14, 202570.2970.4569.9069.9769.97-0.44%667
Nov 13, 202570.3870.5270.2870.2870.28-0.14%3,274
Nov 12, 202570.1670.5270.1670.3870.380.39%4,176
Nov 11, 202569.9470.1169.7770.1170.110.85%4,721
Nov 10, 202569.5069.7369.5069.5269.52-0.09%1,606
Nov 7, 202569.3169.6969.1069.5869.580.22%2,610
Nov 6, 202569.4769.5369.4169.4369.43-0.30%4,963
Nov 5, 202569.7669.8769.5369.6469.640.42%402
Nov 4, 202568.8369.3568.8369.3569.351.06%842
Nov 3, 202569.1069.3868.4968.6268.62-0.82%2,019
Oct 31, 202568.9269.1968.8469.1969.19-0.33%425
Oct 30, 202568.5869.4768.4669.4269.421.17%1,687
Oct 29, 202569.6069.6268.5268.6268.62-1.89%2,976
Oct 28, 202570.3770.4369.8669.9469.94-0.54%639
Oct 27, 202570.6270.6270.1970.3270.32-0.40%68
Oct 24, 202570.7070.8170.5870.6070.600.04%546
Oct 23, 202571.3371.3370.5770.5770.57-1.09%1,001
Oct 22, 202571.1171.3570.8971.3571.350.61%152
Oct 21, 202570.7970.9870.7970.9270.920.74%27
Oct 20, 202570.3270.5670.2270.4070.400.49%453
Oct 17, 202569.3470.0669.1470.0670.06-0.19%3,823
Oct 16, 202570.5970.5970.1970.1970.19-0.78%538
Oct 15, 202571.0671.0770.7470.7470.740.18%355
Oct 14, 202570.2770.9170.1470.6170.610.06%3,445
Oct 13, 202570.1970.5770.1970.5770.57-0.21%2,212
Oct 10, 202570.6170.7270.6070.7270.72-0.37%257
Oct 9, 202570.6871.0170.6870.9870.980.30%1,611
Oct 8, 202570.9871.0170.7170.7770.770.08%301