Skip to main content
logo
SSgA State Street SPDR S&P 500 UCITS ETF (ETR:SPY5)
Germany flag Germany · Delayed Price · Currency is EUR
676.46
-0.94 (-0.14%)
Sep 23, 2026, 5:36 PM CET

ETR:SPY5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026679.42680.06676.32677.00--0.06%3,606
Sep 22, 2026676.74677.88676.10677.40677.400.68%9,364
Sep 21, 2026669.10672.94668.68672.80672.801.34%3,824
Sep 18, 2026667.82668.44665.00665.38663.920.02%3,526
Sep 17, 2026663.56667.10662.84665.22663.760.73%5,994
Sep 16, 2026659.08660.50658.00660.42658.970.46%3,983
Sep 15, 2026658.96660.46656.48657.38655.94-0.42%6,846
Sep 14, 2026658.74661.22657.94660.18658.73-0.16%5,944
Sep 11, 2026657.36661.50656.82661.26659.811.01%4,473
Sep 10, 2026658.14658.26653.00654.62653.19-0.31%4,579
Sep 9, 2026660.10660.24655.72656.64655.20-0.70%3,396
Sep 8, 2026662.44663.64660.58661.30659.85-0.13%4,695
Sep 7, 2026664.68664.96661.88662.18660.73-0.19%4,358
Sep 4, 2026666.40667.40663.26663.44661.99-0.47%9,945
Sep 3, 2026660.60666.58660.26666.54665.080.67%3,480
Sep 2, 2026660.02662.36657.50662.12660.670.30%4,252
Sep 1, 2026662.76663.28657.86660.12658.67-0.05%8,535
Aug 31, 2026664.22664.24660.42660.42658.97-1.26%5,108
Aug 28, 2026663.58668.86663.12668.86667.390.97%4,602
Aug 27, 2026660.94663.28660.00662.42660.970.64%6,013
Aug 26, 2026657.54659.58656.74658.20656.760.22%6,422
Aug 25, 2026658.36659.40656.00656.76655.320.12%7,906
Aug 24, 2026655.60657.20654.76655.98654.54-0.26%6,148
Aug 21, 2026654.54657.68654.40657.68656.240.06%3,985
Aug 20, 2026660.50660.60655.80657.26655.82-0.74%6,901
Aug 19, 2026663.08664.88660.74662.14660.69-0.35%4,449
Aug 18, 2026666.62666.82664.14664.44662.98-0.92%5,157
Aug 17, 2026672.26672.38669.94670.64669.17-0.15%5,121
Aug 14, 2026675.44675.48671.56671.68670.21-0.42%5,137
Aug 13, 2026672.74676.74672.38674.52673.040.61%6,412
Aug 12, 2026670.28672.00669.68670.40668.93-0.01%7,527
Aug 11, 2026671.34672.80670.46670.46668.99-0.13%6,248
Aug 10, 2026671.52672.10670.14671.30669.830.11%5,935
Aug 7, 2026669.02670.68667.72670.54669.070.27%6,769
Aug 6, 2026669.32670.74668.34668.76667.30-0.19%4,534
Aug 5, 2026672.38673.84669.48670.02668.550.31%29,617
Aug 4, 2026661.44668.28660.10667.92666.461.50%4,882
Aug 3, 2026652.64658.02651.50658.02656.581.92%6,252
Jul 31, 2026647.88649.90644.66645.62644.210.82%5,619
Jul 30, 2026641.22643.10639.62640.38638.98-1.05%7,862
Jul 29, 2026652.76653.82646.00647.16645.74-0.75%3,826
Jul 28, 2026650.06653.04649.48652.06650.630.42%4,857
Jul 27, 2026655.14656.54649.30649.34647.92-0.64%4,948
Jul 24, 2026650.28653.52649.88653.52652.090.60%5,464
Jul 23, 2026654.14655.86648.78649.64648.22-1.26%6,219
Jul 22, 2026655.16658.12654.64657.92656.480.20%8,069
Jul 21, 2026654.62656.96653.62656.62655.180.24%2,969
Jul 20, 2026651.58657.16651.42655.08653.650.38%7,796
Jul 17, 2026651.96654.14649.64652.58651.15-1.19%8,328
Jul 16, 2026659.44660.78657.26660.46659.010.08%6,690