SSgA SPDR MSCI EM Asia UCITS ETF (ETR:SPYA)
Germany · Delayed Price · Currency is EUR 79.03
-0.23 (-0.29%)
Sep 2, 2025, 5:36 PM CET
ETR:SPYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 79.46 | 79.56 | 78.80 | 79.03 | 79.03 | -0.29% | 11,321 |
| Sep 1, 2025 | 79.13 | 79.32 | 79.04 | 79.26 | 79.26 | 0.33% | 9,791 |
| Aug 29, 2025 | 79.30 | 79.37 | 78.75 | 79.00 | 79.00 | -0.74% | 5,897 |
| Aug 28, 2025 | 79.45 | 79.70 | 79.19 | 79.59 | 79.59 | -0.09% | 12,070 |
| Aug 27, 2025 | 79.83 | 80.06 | 79.54 | 79.66 | 79.66 | -0.76% | 7,368 |
| Aug 26, 2025 | 80.54 | 80.56 | 80.20 | 80.27 | 80.27 | -0.37% | 8,019 |
| Aug 25, 2025 | 80.46 | 80.67 | 80.32 | 80.57 | 80.57 | 0.42% | 9,409 |
| Aug 22, 2025 | 79.84 | 80.34 | 79.84 | 80.23 | 80.23 | 0.83% | 4,487 |
| Aug 21, 2025 | 79.45 | 79.60 | 79.08 | 79.57 | 79.57 | 0.59% | 10,390 |
| Aug 20, 2025 | 79.42 | 79.45 | 78.94 | 79.10 | 79.10 | -0.69% | 5,682 |
| Aug 19, 2025 | 79.83 | 79.88 | 79.65 | 79.65 | 79.65 | -0.39% | 6,995 |
| Aug 18, 2025 | 79.89 | 80.00 | 79.66 | 79.96 | 79.96 | 0.95% | 8,289 |
| Aug 15, 2025 | 79.59 | 79.61 | 79.14 | 79.21 | 79.21 | -0.26% | 3,293 |
| Aug 14, 2025 | 79.68 | 79.74 | 79.41 | 79.42 | 79.42 | -0.79% | 6,855 |
| Aug 13, 2025 | 79.84 | 80.36 | 79.75 | 80.05 | 80.05 | 1.24% | 10,710 |
| Aug 12, 2025 | 79.06 | 79.20 | 78.76 | 79.07 | 79.07 | 0.13% | 7,619 |
| Aug 11, 2025 | 78.63 | 79.11 | 78.57 | 78.97 | 78.97 | 0.71% | 5,010 |
| Aug 8, 2025 | 78.56 | 78.64 | 78.40 | 78.41 | 78.41 | -0.72% | 5,744 |
| Aug 7, 2025 | 78.94 | 79.31 | 78.73 | 78.98 | 78.98 | 1.31% | 4,463 |
| Aug 6, 2025 | 78.58 | 78.70 | 77.96 | 77.96 | 77.96 | -0.76% | 9,157 |
| Aug 5, 2025 | 78.86 | 79.11 | 78.56 | 78.56 | 78.56 | 0.45% | 12,664 |
| Aug 4, 2025 | 78.25 | 78.51 | 78.17 | 78.21 | 78.21 | 0.94% | 8,984 |
| Aug 1, 2025 | 78.69 | 78.69 | 77.21 | 77.48 | 77.48 | -2.34% | 10,763 |
| Jul 31, 2025 | 79.67 | 79.73 | 79.34 | 79.34 | 79.34 | -0.33% | 5,814 |
| Jul 30, 2025 | 79.65 | 79.80 | 79.54 | 79.60 | 79.60 | - | 15,059 |
| Jul 29, 2025 | 79.56 | 79.91 | 79.39 | 79.60 | 79.60 | 0.45% | 23,027 |
| Jul 28, 2025 | 79.08 | 79.24 | 78.97 | 79.24 | 79.24 | 0.75% | 9,021 |
| Jul 25, 2025 | 78.50 | 78.70 | 78.45 | 78.65 | 78.65 | -0.23% | 6,964 |
| Jul 24, 2025 | 79.31 | 79.41 | 78.83 | 78.83 | 78.83 | -0.58% | 14,521 |
| Jul 23, 2025 | 79.05 | 79.40 | 79.05 | 79.29 | 79.29 | 1.07% | 13,546 |
| Jul 22, 2025 | 78.39 | 78.59 | 78.31 | 78.45 | 78.45 | -0.78% | 6,360 |
| Jul 21, 2025 | 79.13 | 79.25 | 78.96 | 79.07 | 79.07 | 0.23% | 7,238 |
| Jul 18, 2025 | 78.80 | 78.99 | 78.78 | 78.89 | 78.89 | -0.24% | 5,656 |
| Jul 17, 2025 | 78.94 | 79.18 | 78.64 | 79.08 | 79.08 | 1.91% | 10,084 |
| Jul 16, 2025 | 78.26 | 78.39 | 77.60 | 77.60 | 77.60 | -0.82% | 11,386 |
| Jul 15, 2025 | 77.82 | 78.27 | 77.79 | 78.24 | 78.24 | 1.77% | 10,068 |
| Jul 14, 2025 | 77.00 | 77.02 | 76.81 | 76.88 | 76.88 | 0.16% | 5,745 |
| Jul 11, 2025 | 77.22 | 77.22 | 76.76 | 76.76 | 76.76 | -0.17% | 11,468 |
| Jul 10, 2025 | 76.70 | 76.89 | 76.67 | 76.89 | 76.89 | 0.73% | 11,368 |
| Jul 9, 2025 | 76.42 | 76.62 | 76.28 | 76.33 | 76.33 | -0.29% | 16,159 |
| Jul 8, 2025 | 76.40 | 76.68 | 76.39 | 76.55 | 76.55 | 0.43% | 8,103 |
| Jul 7, 2025 | 75.81 | 76.40 | 75.81 | 76.22 | 76.22 | 0.29% | 11,692 |
| Jul 4, 2025 | 76.07 | 76.14 | 75.96 | 76.00 | 76.00 | -1.09% | 7,042 |
| Jul 3, 2025 | 76.51 | 77.00 | 76.44 | 76.84 | 76.84 | 0.81% | 9,223 |
| Jul 2, 2025 | 76.28 | 76.49 | 76.06 | 76.22 | 76.22 | 0.14% | 11,444 |
| Jul 1, 2025 | 76.38 | 76.38 | 75.98 | 76.11 | 76.11 | 0.21% | 9,838 |
| Jun 30, 2025 | 76.26 | 76.26 | 75.95 | 75.95 | 75.95 | -0.89% | 8,505 |
| Jun 27, 2025 | 76.66 | 76.78 | 76.36 | 76.63 | 76.63 | -0.09% | 11,339 |
| Jun 26, 2025 | 76.58 | 76.76 | 76.47 | 76.70 | 76.70 | -0.12% | 5,400 |
| Jun 25, 2025 | 76.96 | 77.17 | 76.72 | 76.79 | 76.79 | 0.41% | 4,088 |