Skip to main content
logo
SSgA State Street SPDR S&P 500 UCITS ETF (ETR:SPYL)
Germany flag Germany · Delayed Price · Currency is EUR
16.80
+0.11 (0.68%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:SPYL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202616.7916.8216.7716.8016.800.68%234,940
Sep 21, 202616.6016.6916.5916.6916.691.33%166,099
Sep 18, 202616.5316.5516.4616.4716.470.05%146,448
Sep 17, 202616.4216.4916.4016.4616.460.71%128,441
Sep 16, 202616.3116.3516.2916.3516.340.46%241,000
Sep 15, 202616.3116.3516.2416.2716.27-0.42%209,880
Sep 14, 202616.3016.3716.2816.3416.34-0.17%175,019
Sep 11, 202616.2716.3816.2616.3716.371.01%214,667
Sep 10, 202616.2916.2916.1616.2016.20-0.30%121,106
Sep 9, 202616.3416.3416.2316.2516.25-0.71%196,549
Sep 8, 202616.4016.4316.3516.3716.37-0.12%203,578
Sep 7, 202616.4516.4616.3816.3916.39-0.19%145,208
Sep 4, 202616.4916.5216.4116.4216.42-0.47%129,719
Sep 3, 202616.3516.5016.3316.5016.500.66%115,693
Sep 2, 202616.3316.4016.2716.3916.390.30%150,528
Sep 1, 202616.4116.4216.2816.3416.34-0.02%238,428
Aug 31, 202616.4416.4416.3416.3416.34-1.27%215,002
Aug 28, 202616.4216.5616.4116.5516.550.96%125,989
Aug 27, 202616.3616.4216.3316.4016.400.64%146,830
Aug 26, 202616.2716.3216.2516.2916.290.20%80,955
Aug 25, 202616.2916.3216.2316.2616.260.16%189,330
Aug 24, 202616.2316.2716.2116.2316.23-0.28%277,500
Aug 21, 202616.2016.2816.2016.2816.280.08%185,006
Aug 20, 202616.3516.3516.2316.2716.27-0.75%250,337
Aug 19, 202616.4116.4516.3516.3916.39-0.35%169,537
Aug 18, 202616.5016.5116.4416.4516.45-0.92%287,539
Aug 17, 202616.6416.6416.5816.6016.60-0.16%199,835
Aug 14, 202616.7216.7216.6216.6216.62-0.42%107,554
Aug 13, 202616.6516.7516.6416.6916.690.61%182,993
Aug 12, 202616.5916.6316.5716.5916.59-0.02%230,366
Aug 11, 202616.6216.6616.6016.6016.60-0.13%376,514
Aug 10, 202616.6216.6416.5916.6216.620.09%159,415
Aug 7, 202616.5616.6116.5216.6016.600.28%171,956
Aug 6, 202616.5716.6016.5416.5516.55-0.17%81,692
Aug 5, 202616.6416.6816.5616.5816.580.31%227,418
Aug 4, 202616.3716.5416.3416.5316.531.52%151,032
Aug 3, 202616.1516.2916.1216.2816.281.91%145,296
Jul 31, 202616.0416.1215.9515.9815.980.82%114,944
Jul 30, 202615.8715.9215.8315.8515.85-1.05%376,627
Jul 29, 202616.1616.1815.9816.0216.02-0.76%163,144
Jul 28, 202616.0916.1616.0616.1416.140.44%220,774
Jul 27, 202616.2216.2516.0716.0716.07-0.65%170,441
Jul 24, 202616.0916.1816.0816.1816.180.60%106,502
Jul 23, 202616.1916.2316.0516.0816.08-1.28%199,125
Jul 22, 202616.2116.2916.1916.2916.290.23%161,630
Jul 21, 202616.2016.2616.1816.2516.250.23%427,130
Jul 20, 202616.1316.2716.1216.2116.210.41%366,785
Jul 17, 202616.1416.2016.0816.1516.15-1.23%335,532
Jul 16, 202616.3216.3616.2716.3516.350.01%404,037
Jul 15, 202616.3616.4016.3216.3516.340.27%180,636