SSgA SPDR Dow Jones Global Real Estate UCITS ETF (ETR:SPYJ)
Germany · Delayed Price · Currency is EUR 28.89
-0.67 (-2.25%)
Aug 1, 2025, 5:36 PM CET
ETR:SPYJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.19 | 29.26 | 28.81 | 28.89 | 28.89 | -2.27% | 3,866 |
| Jul 31, 2025 | 29.66 | 29.70 | 29.56 | 29.56 | 29.56 | -0.84% | 847 |
| Jul 30, 2025 | 29.82 | 29.96 | 29.79 | 29.81 | 29.81 | 0.68% | 3,567 |
| Jul 29, 2025 | 29.36 | 29.61 | 29.27 | 29.61 | 29.61 | 0.68% | 5,276 |
| Jul 28, 2025 | 29.40 | 29.51 | 29.36 | 29.41 | 29.41 | 0.68% | 5,773 |
| Jul 25, 2025 | 29.32 | 29.34 | 29.21 | 29.21 | 29.21 | -0.20% | 772 |
| Jul 24, 2025 | 29.39 | 29.39 | 29.22 | 29.27 | 29.27 | -0.34% | 1,893 |
| Jul 23, 2025 | 29.52 | 29.64 | 29.37 | 29.37 | 29.37 | 0.14% | 3,919 |
| Jul 22, 2025 | 29.16 | 29.39 | 29.12 | 29.33 | 29.33 | 0.17% | 8,249 |
| Jul 21, 2025 | 29.28 | 29.32 | 29.07 | 29.28 | 29.28 | 0.72% | 26,127 |
| Jul 18, 2025 | 29.28 | 29.28 | 29.05 | 29.07 | 29.07 | -0.31% | 2,711 |
| Jul 17, 2025 | 29.19 | 29.29 | 29.16 | 29.16 | 29.16 | 0.97% | 781 |
| Jul 16, 2025 | 28.92 | 29.36 | 28.88 | 28.88 | 28.88 | -0.79% | 9,112 |
| Jul 15, 2025 | 29.21 | 29.27 | 29.11 | 29.11 | 29.11 | -0.17% | 5,477 |
| Jul 14, 2025 | 28.88 | 29.21 | 28.88 | 29.16 | 29.16 | 0.90% | 823 |
| Jul 11, 2025 | 28.92 | 28.92 | 28.74 | 28.90 | 28.90 | -0.69% | 2,526 |
| Jul 10, 2025 | 28.78 | 29.10 | 28.75 | 29.10 | 29.10 | 0.80% | 3 |
| Jul 9, 2025 | 28.86 | 28.97 | 28.78 | 28.87 | 28.87 | -0.03% | 12,682 |
| Jul 8, 2025 | 28.84 | 28.93 | 28.81 | 28.88 | 28.88 | -0.59% | 2,097 |
| Jul 7, 2025 | 28.94 | 29.15 | 28.94 | 29.05 | 29.05 | 0.45% | 1,662 |
| Jul 4, 2025 | 28.94 | 29.00 | 28.88 | 28.92 | 28.92 | -0.75% | 2,986 |
| Jul 3, 2025 | 28.98 | 29.14 | 28.98 | 29.14 | 29.14 | 0.66% | 271 |
| Jul 2, 2025 | 29.11 | 29.12 | 28.88 | 28.95 | 28.95 | -0.38% | 1,262 |
| Jul 1, 2025 | 28.98 | 29.10 | 28.72 | 29.06 | 29.06 | 1.43% | 8,157 |
| Jun 30, 2025 | 28.81 | 28.94 | 28.65 | 28.65 | 28.65 | -1.24% | 1,565 |
| Jun 27, 2025 | 28.87 | 29.04 | 28.82 | 29.01 | 29.01 | 0.83% | 781 |
| Jun 26, 2025 | 28.91 | 28.98 | 28.65 | 28.77 | 28.77 | -1.61% | 530 |
| Jun 25, 2025 | 29.63 | 29.71 | 29.20 | 29.24 | 29.24 | -1.28% | 794 |
| Jun 24, 2025 | 29.72 | 29.77 | 29.56 | 29.62 | 29.62 | 0.10% | 1,749 |
| Jun 23, 2025 | 29.49 | 29.78 | 29.49 | 29.59 | 29.59 | -0.87% | 8,739 |
| Jun 20, 2025 | 29.73 | 29.97 | 29.72 | 29.85 | 29.60 | 0.34% | 3,927 |
| Jun 19, 2025 | 29.84 | 29.84 | 29.75 | 29.75 | 29.51 | -0.37% | 1,280 |
| Jun 18, 2025 | 29.76 | 29.91 | 29.68 | 29.86 | 29.62 | 0.44% | 559 |
| Jun 17, 2025 | 29.52 | 29.79 | 29.45 | 29.73 | 29.48 | 0.13% | 3,103 |
| Jun 16, 2025 | 29.68 | 29.77 | 29.64 | 29.69 | 29.44 | 0.24% | 191 |
| Jun 13, 2025 | 29.55 | 29.82 | 29.55 | 29.62 | 29.37 | -0.47% | 1,267 |
| Jun 12, 2025 | 29.87 | 29.87 | 29.61 | 29.76 | 29.52 | -1.36% | 6,188 |
| Jun 11, 2025 | 30.25 | 30.33 | 30.17 | 30.17 | 29.92 | -0.43% | 7,860 |
| Jun 10, 2025 | 30.21 | 30.30 | 30.17 | 30.30 | 30.05 | 0.53% | 1,522 |
| Jun 9, 2025 | 30.05 | 30.22 | 30.03 | 30.14 | 29.90 | 0.10% | 832 |
| Jun 6, 2025 | 29.95 | 30.20 | 29.95 | 30.11 | 29.86 | 0.64% | 532 |
| Jun 5, 2025 | 29.99 | 30.08 | 29.92 | 29.92 | 29.68 | -0.10% | 505 |
| Jun 4, 2025 | 30.13 | 30.13 | 29.87 | 29.95 | 29.70 | -0.20% | 811 |
| Jun 3, 2025 | 30.03 | 30.19 | 29.95 | 30.01 | 29.77 | 0.37% | 2,379 |
| Jun 2, 2025 | 29.99 | 29.99 | 29.77 | 29.90 | 29.65 | -0.63% | 1,236 |
| May 30, 2025 | 30.20 | 30.25 | 30.09 | 30.09 | 29.85 | 0.30% | 3,581 |
| May 29, 2025 | 30.16 | 30.16 | 29.87 | 30.00 | 29.76 | 0.47% | 2,927 |
| May 28, 2025 | 29.95 | 29.98 | 29.82 | 29.86 | 29.61 | 0.20% | 5,455 |
| May 27, 2025 | 29.63 | 29.80 | 29.55 | 29.80 | 29.55 | 0.95% | 6,205 |
| May 26, 2025 | 29.26 | 29.57 | 29.26 | 29.52 | 29.28 | 0.65% | 3,114 |