SSgA State Street SPDR S&P 500 UCITS ETF (ETR:SPY5)
Germany · Delayed Price · Currency is EUR 568.52
+1.10 (0.19%)
Apr 2, 2026, 5:36 PM CET
ETR:SPY5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 562.28 | 569.70 | 560.46 | 568.52 | 568.52 | 0.19% | 5,836 |
| Apr 1, 2026 | 566.96 | 567.52 | 564.00 | 567.42 | 567.42 | 1.71% | 8,761 |
| Mar 31, 2026 | 556.58 | 558.90 | 555.72 | 557.86 | 557.86 | -0.08% | 7,484 |
| Mar 30, 2026 | 554.08 | 559.00 | 554.02 | 558.32 | 558.32 | 0.47% | 6,692 |
| Mar 27, 2026 | 563.38 | 563.38 | 555.36 | 555.72 | 555.72 | -1.56% | 12,905 |
| Mar 26, 2026 | 568.08 | 568.34 | 564.50 | 564.50 | 564.50 | -1.01% | 7,457 |
| Mar 25, 2026 | 569.76 | 571.70 | 567.34 | 570.26 | 570.26 | 0.70% | 6,952 |
| Mar 24, 2026 | 567.42 | 568.48 | 563.40 | 566.32 | 566.32 | -0.12% | 8,393 |
| Mar 23, 2026 | 559.76 | 575.24 | 558.94 | 567.02 | 567.02 | -0.04% | 19,382 |
| Mar 20, 2026 | 572.42 | 572.88 | 567.16 | 567.22 | 565.75 | -0.79% | 8,553 |
| Mar 19, 2026 | 577.38 | 578.36 | 571.48 | 571.72 | 570.24 | -1.44% | 8,489 |
| Mar 18, 2026 | 586.22 | 586.60 | 579.96 | 580.06 | 578.56 | -0.61% | 4,208 |
| Mar 17, 2026 | 581.52 | 585.76 | 580.00 | 583.64 | 582.13 | 0.12% | 5,322 |
| Mar 16, 2026 | 583.80 | 585.04 | 581.34 | 582.96 | 581.45 | 0.14% | 7,881 |
| Mar 13, 2026 | 580.90 | 585.90 | 580.70 | 582.14 | 580.64 | -0.05% | 4,043 |
| Mar 12, 2026 | 584.74 | 584.76 | 580.90 | 582.42 | 580.92 | -0.51% | 5,116 |
| Mar 11, 2026 | 585.08 | 587.10 | 583.58 | 585.42 | 583.91 | -0.14% | 7,498 |
| Mar 10, 2026 | 585.18 | 586.52 | 581.50 | 586.24 | 584.73 | 1.06% | 10,910 |
| Mar 9, 2026 | 574.44 | 580.08 | 574.40 | 580.08 | 578.58 | -0.44% | 10,977 |
| Mar 6, 2026 | 589.18 | 589.30 | 580.58 | 582.64 | 581.13 | -1.16% | 3,614 |
| Mar 5, 2026 | 590.80 | 592.20 | 588.30 | 589.50 | 587.98 | -0.18% | 6,399 |
| Mar 4, 2026 | 585.72 | 591.00 | 585.08 | 590.56 | 589.03 | 0.94% | 12,645 |
| Mar 3, 2026 | 584.68 | 585.08 | 581.22 | 585.08 | 583.57 | -0.33% | 10,543 |
| Mar 2, 2026 | 578.28 | 588.54 | 577.70 | 587.02 | 585.50 | 0.90% | 12,692 |
| Feb 27, 2026 | 583.90 | 584.92 | 579.32 | 581.76 | 580.26 | -0.62% | 8,649 |
| Feb 26, 2026 | 588.24 | 589.42 | 582.74 | 585.40 | 583.89 | -0.34% | 3,952 |
| Feb 25, 2026 | 584.74 | 588.06 | 584.54 | 587.40 | 585.88 | 0.73% | 4,725 |
| Feb 24, 2026 | 581.46 | 584.28 | 579.50 | 583.12 | 581.61 | 0.54% | 4,927 |
| Feb 23, 2026 | 581.54 | 585.78 | 578.94 | 579.96 | 578.46 | -0.87% | 5,464 |
| Feb 20, 2026 | 585.68 | 585.94 | 581.14 | 585.04 | 583.53 | 0.29% | 10,299 |
| Feb 19, 2026 | 583.98 | 585.00 | 581.06 | 583.32 | 581.81 | -0.13% | 5,652 |
| Feb 18, 2026 | 580.28 | 584.16 | 579.44 | 584.06 | 582.55 | 1.08% | 3,821 |
| Feb 17, 2026 | 576.80 | 578.58 | 574.00 | 577.82 | 576.33 | 0.25% | 4,743 |
| Feb 16, 2026 | 577.26 | 578.88 | 575.76 | 576.40 | 574.91 | -0.17% | 4,514 |
| Feb 13, 2026 | 575.90 | 578.52 | 572.94 | 577.38 | 575.89 | -0.25% | 17,594 |
| Feb 12, 2026 | 586.42 | 586.68 | 578.34 | 578.80 | 577.30 | -0.96% | 3,926 |
| Feb 11, 2026 | 583.50 | 588.92 | 581.68 | 584.40 | 582.89 | -0.16% | 17,269 |
| Feb 10, 2026 | 584.32 | 586.70 | 583.54 | 585.32 | 583.81 | - | 4,451 |
| Feb 9, 2026 | 584.68 | 585.48 | 579.76 | 585.34 | 583.83 | 0.25% | 6,407 |
| Feb 6, 2026 | 574.98 | 583.86 | 574.98 | 583.86 | 582.35 | 0.88% | 7,979 |
| Feb 5, 2026 | 583.44 | 584.78 | 575.00 | 578.74 | 577.24 | -0.93% | 6,060 |
| Feb 4, 2026 | 585.42 | 587.06 | 582.96 | 584.16 | 582.65 | -0.44% | 4,547 |
| Feb 3, 2026 | 591.90 | 592.84 | 586.28 | 586.72 | 585.20 | -0.66% | 6,098 |
| Feb 2, 2026 | 579.72 | 590.90 | 579.38 | 590.64 | 589.11 | 1.19% | 6,644 |
| Jan 30, 2026 | 577.92 | 584.84 | 577.84 | 583.68 | 582.17 | 0.89% | 3,736 |
| Jan 29, 2026 | 583.68 | 585.24 | 575.32 | 578.52 | 577.03 | -1.03% | 7,851 |
| Jan 28, 2026 | 583.96 | 585.42 | 582.80 | 584.54 | 583.03 | 0.31% | 6,242 |
| Jan 27, 2026 | 587.14 | 587.34 | 582.00 | 582.72 | 581.21 | -0.34% | 4,565 |
| Jan 26, 2026 | 583.16 | 584.90 | 580.58 | 584.72 | 583.21 | -0.53% | 10,336 |
| Jan 23, 2026 | 589.18 | 589.48 | 586.54 | 587.84 | 586.32 | -0.19% | 6,919 |