SSgA SPDR S&P 500 UCITS ETF (ETR:SPY5)
Germany · Delayed Price · Currency is EUR 563.34
+0.82 (0.15%)
Sep 15, 2025, 4:51 PM CET
ETR:SPY5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 561.18 | 563.20 | 560.84 | 562.52 | 562.52 | 0.16% | 2,160 |
| Sep 11, 2025 | 560.06 | 561.84 | 558.14 | 561.64 | 561.64 | 0.63% | 2,698 |
| Sep 10, 2025 | 559.10 | 560.10 | 557.60 | 558.10 | 558.10 | 0.63% | 4,416 |
| Sep 9, 2025 | 553.52 | 554.98 | 553.10 | 554.60 | 554.60 | 0.06% | 3,250 |
| Sep 8, 2025 | 554.04 | 554.68 | 552.58 | 554.26 | 554.26 | 0.53% | 3,620 |
| Sep 5, 2025 | 558.84 | 558.84 | 549.02 | 551.36 | 551.36 | -0.88% | 4,330 |
| Sep 4, 2025 | 554.16 | 556.72 | 553.90 | 556.28 | 556.28 | 0.88% | 4,986 |
| Sep 3, 2025 | 552.72 | 553.96 | 551.04 | 551.42 | 551.42 | 0.85% | 2,907 |
| Sep 2, 2025 | 552.24 | 553.32 | 546.78 | 546.78 | 546.78 | -1.17% | 4,390 |
| Sep 1, 2025 | 551.42 | 553.24 | 551.18 | 553.24 | 553.24 | 0.25% | 4,819 |
| Aug 29, 2025 | 557.16 | 557.20 | 551.22 | 551.88 | 551.88 | -0.72% | 4,491 |
| Aug 28, 2025 | 557.38 | 558.30 | 554.64 | 555.88 | 555.88 | -0.42% | 3,431 |
| Aug 27, 2025 | 557.16 | 559.08 | 556.82 | 558.24 | 558.24 | 1.02% | 3,362 |
| Aug 26, 2025 | 553.46 | 553.78 | 551.74 | 552.62 | 552.62 | -0.14% | 1,765 |
| Aug 25, 2025 | 551.50 | 553.44 | 551.12 | 553.38 | 553.38 | 0.06% | 2,850 |
| Aug 22, 2025 | 549.04 | 553.04 | 548.96 | 553.04 | 553.04 | 0.53% | 1,676 |
| Aug 21, 2025 | 550.42 | 550.42 | 546.84 | 550.14 | 550.14 | 0.52% | 1,620 |
| Aug 20, 2025 | 549.96 | 550.32 | 544.20 | 547.30 | 547.30 | -0.69% | 3,139 |
| Aug 19, 2025 | 551.76 | 553.18 | 550.00 | 551.12 | 551.12 | -0.15% | 1,957 |
| Aug 18, 2025 | 551.28 | 552.88 | 550.90 | 551.96 | 551.96 | 0.17% | 2,880 |
| Aug 15, 2025 | 555.58 | 555.58 | 550.64 | 551.04 | 551.04 | -0.51% | 3,793 |
| Aug 14, 2025 | 552.34 | 554.92 | 551.00 | 553.88 | 553.88 | 0.62% | 2,539 |
| Aug 13, 2025 | 551.50 | 553.14 | 550.28 | 550.44 | 550.44 | 0.11% | 4,733 |
| Aug 12, 2025 | 549.52 | 551.78 | 547.98 | 549.84 | 549.84 | -0.10% | 6,138 |
| Aug 11, 2025 | 548.96 | 551.00 | 548.00 | 550.38 | 550.38 | 0.78% | 4,213 |
| Aug 8, 2025 | 545.12 | 547.52 | 544.88 | 546.14 | 546.14 | 0.29% | 3,156 |
| Aug 7, 2025 | 544.54 | 548.66 | 544.38 | 544.54 | 544.54 | -0.01% | 4,145 |
| Aug 6, 2025 | 546.04 | 546.48 | 541.70 | 544.58 | 544.58 | 0.27% | 4,321 |
| Aug 5, 2025 | 549.08 | 549.90 | 543.12 | 543.12 | 543.12 | -0.38% | 7,429 |
| Aug 4, 2025 | 540.58 | 545.48 | 540.56 | 545.20 | 545.20 | 1.05% | 5,530 |
| Aug 1, 2025 | 552.52 | 552.52 | 536.42 | 539.52 | 539.52 | -3.32% | 8,967 |
| Jul 31, 2025 | 560.32 | 562.50 | 557.00 | 558.02 | 558.02 | 0.53% | 5,028 |
| Jul 30, 2025 | 551.60 | 556.04 | 550.90 | 555.08 | 555.08 | 0.51% | 5,247 |
| Jul 29, 2025 | 553.74 | 555.34 | 552.10 | 552.24 | 552.24 | 0.47% | 3,123 |
| Jul 28, 2025 | 547.22 | 549.68 | 546.92 | 549.68 | 549.68 | 1.18% | 5,414 |
| Jul 25, 2025 | 542.02 | 544.00 | 541.36 | 543.26 | 543.26 | 0.41% | 3,018 |
| Jul 24, 2025 | 540.36 | 542.26 | 540.12 | 541.06 | 541.06 | 0.31% | 5,121 |
| Jul 23, 2025 | 538.56 | 540.12 | 538.24 | 539.38 | 539.38 | 0.62% | 3,056 |
| Jul 22, 2025 | 539.02 | 539.54 | 536.00 | 536.06 | 536.06 | -0.82% | 2,467 |
| Jul 21, 2025 | 541.24 | 542.34 | 539.78 | 540.50 | 540.50 | 0.11% | 3,821 |
| Jul 18, 2025 | 542.82 | 542.82 | 539.52 | 539.90 | 539.90 | -0.38% | 3,583 |
| Jul 17, 2025 | 540.44 | 542.08 | 539.50 | 541.96 | 541.96 | 2.21% | 9,347 |
| Jul 16, 2025 | 535.16 | 540.16 | 530.24 | 530.24 | 530.24 | -1.76% | 4,597 |
| Jul 15, 2025 | 538.18 | 539.86 | 537.06 | 539.74 | 539.74 | 0.87% | 4,406 |
| Jul 14, 2025 | 533.06 | 535.08 | 532.18 | 535.06 | 535.06 | 0.10% | 4,088 |
| Jul 11, 2025 | 535.76 | 535.76 | 532.76 | 534.52 | 534.52 | -0.50% | 5,442 |
| Jul 10, 2025 | 531.62 | 537.22 | 531.62 | 537.22 | 537.22 | 0.89% | 2,851 |
| Jul 9, 2025 | 530.58 | 535.02 | 530.38 | 532.50 | 532.50 | 0.23% | 13,788 |
| Jul 8, 2025 | 530.22 | 532.42 | 529.78 | 531.26 | 531.26 | 0.01% | 3,696 |
| Jul 7, 2025 | 530.96 | 533.64 | 530.96 | 531.22 | 531.22 | 0.37% | 5,008 |