SSgA State Street SPDR S&P 500 Low Volatility UCITS ETF (ETR:SPY1)
Germany · Delayed Price · Currency is EUR 72.80
+0.18 (0.25%)
Sep 11, 2026, 5:35 PM CET
ETR:SPY1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 73.08 | 73.42 | 72.66 | 72.80 | - | 0.25% | 123 |
| Sep 10, 2026 | 73.25 | 73.37 | 72.62 | 72.62 | 72.62 | -0.34% | 116 |
| Sep 9, 2026 | 73.35 | 73.37 | 72.87 | 72.87 | 72.87 | -0.94% | 298 |
| Sep 8, 2026 | 73.17 | 73.71 | 73.11 | 73.56 | 73.56 | 0.34% | 4,867 |
| Sep 7, 2026 | 73.42 | 73.44 | 73.24 | 73.31 | 73.31 | -0.92% | 1,809 |
| Sep 4, 2026 | 73.88 | 74.12 | 73.81 | 73.99 | 73.99 | -0.22% | 12,562 |
| Sep 3, 2026 | 73.56 | 74.15 | 73.56 | 74.15 | 74.15 | 0.31% | 1,156 |
| Sep 2, 2026 | 73.87 | 74.02 | 73.63 | 73.92 | 73.92 | 0.16% | 581 |
| Sep 1, 2026 | 73.83 | 74.25 | 73.79 | 73.80 | 73.80 | -0.03% | 3,392 |
| Aug 31, 2026 | 73.97 | 74.05 | 73.82 | 73.82 | 73.82 | -0.59% | 1,986 |
| Aug 28, 2026 | 74.11 | 74.37 | 74.05 | 74.26 | 74.26 | 0.36% | 872 |
| Aug 27, 2026 | 74.36 | 74.36 | 73.99 | 73.99 | 73.99 | -0.98% | 393 |
| Aug 26, 2026 | 74.33 | 74.72 | 74.33 | 74.72 | 74.72 | 0.51% | 57 |
| Aug 25, 2026 | 74.74 | 74.74 | 74.34 | 74.34 | 74.34 | 0.08% | - |
| Aug 24, 2026 | 74.02 | 74.61 | 73.96 | 74.28 | 74.28 | 0.54% | 9,854 |
| Aug 21, 2026 | 73.90 | 74.22 | 73.76 | 73.88 | 73.88 | -1.04% | 137 |
| Aug 20, 2026 | 74.12 | 74.69 | 74.10 | 74.66 | 74.66 | -0.01% | 576 |
| Aug 19, 2026 | 75.16 | 75.24 | 74.67 | 74.67 | 74.67 | -0.98% | 139 |
| Aug 18, 2026 | 74.99 | 75.50 | 74.99 | 75.41 | 75.41 | 0.72% | 1,751 |
| Aug 17, 2026 | 75.09 | 75.16 | 74.82 | 74.87 | 74.87 | -0.82% | 1,929 |
| Aug 14, 2026 | 75.62 | 75.62 | 75.40 | 75.49 | 75.49 | 0.04% | 379 |
| Aug 13, 2026 | 75.39 | 75.83 | 75.14 | 75.46 | 75.46 | 0.41% | 28,286 |
| Aug 12, 2026 | 74.97 | 75.15 | 74.80 | 75.15 | 75.15 | 0.25% | 40 |
| Aug 11, 2026 | 75.19 | 75.20 | 74.75 | 74.96 | 74.96 | -0.20% | 883 |
| Aug 10, 2026 | 75.58 | 75.58 | 75.11 | 75.11 | 75.11 | -0.49% | 241 |
| Aug 7, 2026 | 75.63 | 75.63 | 75.48 | 75.48 | 75.48 | -0.24% | 135 |
| Aug 6, 2026 | 75.93 | 76.49 | 75.66 | 75.66 | 75.66 | 0.54% | 132 |
| Aug 5, 2026 | 75.54 | 75.89 | 75.25 | 75.25 | 75.25 | -0.48% | 4,604 |
| Aug 4, 2026 | 75.65 | 75.67 | 75.49 | 75.61 | 75.61 | -0.17% | 360 |
| Aug 3, 2026 | 76.16 | 76.23 | 75.74 | 75.74 | 75.74 | -0.22% | 415 |
| Jul 31, 2026 | 75.92 | 75.99 | 75.55 | 75.91 | 75.91 | 0.52% | 942 |
| Jul 30, 2026 | 77.46 | 77.49 | 75.50 | 75.52 | 75.52 | -3.75% | 2,412 |
| Jul 29, 2026 | 78.62 | 78.63 | 78.25 | 78.46 | 78.46 | -0.43% | 2,104 |
| Jul 28, 2026 | 78.12 | 79.38 | 78.10 | 78.80 | 78.80 | 1.08% | 2,076 |
| Jul 27, 2026 | 77.57 | 78.20 | 77.26 | 77.96 | 77.96 | 0.45% | 2,174 |
| Jul 24, 2026 | 77.01 | 77.64 | 76.91 | 77.61 | 77.61 | 0.79% | 931 |
| Jul 23, 2026 | 76.54 | 77.00 | 76.53 | 77.00 | 77.00 | 0.93% | 556 |
| Jul 22, 2026 | 76.14 | 76.29 | 76.12 | 76.29 | 76.29 | 0.59% | 22 |
| Jul 21, 2026 | 76.07 | 76.18 | 75.82 | 75.84 | 75.84 | -0.82% | 403 |
| Jul 20, 2026 | 76.47 | 76.70 | 76.43 | 76.47 | 76.47 | -0.96% | 72 |
| Jul 17, 2026 | 77.15 | 77.80 | 77.15 | 77.21 | 77.21 | 0.86% | 2,783 |
| Jul 16, 2026 | 75.27 | 76.70 | 75.27 | 76.55 | 76.55 | 0.98% | 657 |
| Jul 15, 2026 | 75.92 | 76.20 | 75.79 | 75.81 | 75.81 | -0.24% | 42 |
| Jul 14, 2026 | 76.43 | 76.58 | 75.99 | 75.99 | 75.99 | -0.38% | 143 |
| Jul 13, 2026 | 76.42 | 76.59 | 76.08 | 76.28 | 76.28 | 0.93% | 1,699 |
| Jul 10, 2026 | 75.45 | 75.78 | 75.45 | 75.58 | 75.58 | -0.15% | 2 |
| Jul 9, 2026 | 75.90 | 75.94 | 75.69 | 75.69 | 75.69 | -1.12% | 118 |
| Jul 8, 2026 | 76.68 | 77.16 | 76.55 | 76.55 | 76.55 | -1.00% | 190 |
| Jul 7, 2026 | 76.44 | 77.32 | 76.31 | 77.32 | 77.32 | 1.72% | 26 |
| Jul 6, 2026 | 76.40 | 76.59 | 76.01 | 76.01 | 76.01 | -0.51% | 842 |