SSgA SPDR Dow Jones Global Real Estate UCITS ETF (ETR:SPYJ)
Germany · Delayed Price · Currency is EUR 30.74
+0.10 (0.31%)
Oct 23, 2025, 1:12 PM CET
ETR:SPYJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 30.75 | 30.76 | 30.55 | 30.58 | 30.58 | -0.23% | 3,626 |
| Oct 22, 2025 | 30.56 | 30.67 | 30.54 | 30.65 | 30.65 | 0.36% | 2,054 |
| Oct 21, 2025 | 30.49 | 30.58 | 30.49 | 30.54 | 30.54 | 0.59% | 1,714 |
| Oct 20, 2025 | 30.22 | 30.42 | 30.22 | 30.36 | 30.36 | 0.70% | 4,332 |
| Oct 17, 2025 | 29.90 | 30.15 | 29.70 | 30.15 | 30.15 | 0.03% | 4,303 |
| Oct 16, 2025 | 30.08 | 30.17 | 30.04 | 30.14 | 30.14 | 0.43% | 1,483 |
| Oct 15, 2025 | 29.83 | 30.17 | 29.82 | 30.01 | 30.01 | 1.52% | 798 |
| Oct 14, 2025 | 29.55 | 29.80 | 29.55 | 29.56 | 29.56 | - | 2,386 |
| Oct 13, 2025 | 29.46 | 29.56 | 29.43 | 29.56 | 29.56 | 0.54% | 4,776 |
| Oct 10, 2025 | 29.66 | 29.83 | 29.40 | 29.40 | 29.40 | -1.61% | 1,472 |
| Oct 9, 2025 | 29.75 | 29.88 | 29.74 | 29.88 | 29.88 | 0.03% | 1,559 |
| Oct 8, 2025 | 29.92 | 29.92 | 29.73 | 29.87 | 29.87 | -0.43% | 1,919 |
| Oct 7, 2025 | 29.77 | 30.00 | 29.76 | 30.00 | 30.00 | 0.33% | 3,596 |
| Oct 6, 2025 | 29.95 | 30.10 | 29.90 | 29.90 | 29.90 | -0.27% | 297 |
| Oct 3, 2025 | 29.79 | 30.05 | 29.79 | 29.98 | 29.98 | 0.74% | 1,335 |
| Oct 2, 2025 | 29.94 | 29.98 | 29.74 | 29.76 | 29.76 | -0.97% | 837 |
| Oct 1, 2025 | 29.72 | 30.05 | 29.65 | 30.05 | 30.05 | 0.77% | 1,320 |
| Sep 30, 2025 | 29.68 | 29.82 | 29.62 | 29.82 | 29.82 | 0.24% | 1,171 |
| Sep 29, 2025 | 29.74 | 29.85 | 29.65 | 29.75 | 29.75 | 0.24% | 179 |
| Sep 26, 2025 | 29.71 | 29.79 | 29.60 | 29.68 | 29.68 | 0.10% | 401 |
| Sep 25, 2025 | 29.54 | 29.66 | 29.49 | 29.65 | 29.65 | -0.03% | 565 |
| Sep 24, 2025 | 29.74 | 29.79 | 29.61 | 29.66 | 29.66 | 0.20% | 3,117 |
| Sep 23, 2025 | 29.60 | 29.63 | 29.49 | 29.60 | 29.60 | 0.44% | 702 |
| Sep 22, 2025 | 29.46 | 29.52 | 29.36 | 29.47 | 29.47 | -1.41% | 1,474 |
| Sep 19, 2025 | 29.81 | 29.95 | 29.74 | 29.89 | 29.67 | 0.13% | 1,768 |
| Sep 18, 2025 | 29.63 | 29.90 | 29.63 | 29.85 | 29.63 | -0.07% | 4,877 |
| Sep 17, 2025 | 29.80 | 29.89 | 29.74 | 29.87 | 29.66 | 0.23% | 880 |
| Sep 16, 2025 | 30.16 | 30.16 | 29.80 | 29.80 | 29.59 | -1.23% | 1,118 |
| Sep 15, 2025 | 30.21 | 30.27 | 30.17 | 30.17 | 29.95 | -0.26% | 5,025 |
| Sep 12, 2025 | 30.12 | 30.32 | 30.12 | 30.25 | 30.03 | 0.30% | 146 |
| Sep 11, 2025 | 30.03 | 30.16 | 29.91 | 30.16 | 29.94 | 0.57% | 2,993 |
| Sep 10, 2025 | 29.87 | 30.04 | 29.84 | 29.99 | 29.77 | 0.23% | 7,251 |
| Sep 9, 2025 | 29.99 | 29.99 | 29.82 | 29.92 | 29.70 | 0.27% | 549 |
| Sep 8, 2025 | 30.10 | 30.10 | 29.75 | 29.84 | 29.63 | -0.20% | 8,541 |
| Sep 5, 2025 | 29.83 | 29.90 | 29.79 | 29.90 | 29.68 | 0.54% | 1,279 |
| Sep 4, 2025 | 29.66 | 29.85 | 29.66 | 29.74 | 29.52 | 0.30% | 26,542 |
| Sep 3, 2025 | 29.59 | 29.65 | 29.52 | 29.65 | 29.43 | -0.03% | 75,155 |
| Sep 2, 2025 | 30.01 | 30.01 | 29.66 | 29.66 | 29.44 | -1.33% | 1,536 |
| Sep 1, 2025 | 29.87 | 30.06 | 29.87 | 30.06 | 29.85 | 0.54% | 837 |
| Aug 29, 2025 | 30.02 | 30.02 | 29.87 | 29.90 | 29.69 | 0.13% | 2,325 |
| Aug 28, 2025 | 30.07 | 30.18 | 29.82 | 29.86 | 29.65 | -0.50% | 474 |
| Aug 27, 2025 | 29.84 | 30.08 | 29.84 | 30.01 | 29.80 | 0.81% | 6,007 |
| Aug 26, 2025 | 29.74 | 29.88 | 29.74 | 29.77 | 29.56 | 0.10% | 265 |
| Aug 25, 2025 | 29.83 | 29.88 | 29.74 | 29.74 | 29.53 | -0.63% | 886 |
| Aug 22, 2025 | 29.75 | 29.96 | 29.69 | 29.93 | 29.72 | 0.91% | 811 |
| Aug 21, 2025 | 29.75 | 29.75 | 29.52 | 29.66 | 29.45 | - | 854 |
| Aug 20, 2025 | 29.67 | 29.78 | 29.59 | 29.66 | 29.45 | 0.75% | 607 |
| Aug 19, 2025 | 29.12 | 29.44 | 29.05 | 29.44 | 29.23 | 0.79% | 1,617 |
| Aug 18, 2025 | 29.28 | 29.28 | 29.11 | 29.21 | 29.00 | 0.24% | 607 |
| Aug 15, 2025 | 29.28 | 29.28 | 29.02 | 29.14 | 28.94 | -0.24% | 3,451 |