SSgA SPDR MSCI All Country World UCITS ETF (ETR:SPYY)
Germany · Delayed Price · Currency is EUR 230.10
-1.70 (-0.73%)
Aug 29, 2025, 5:36 PM CET
ETR:SPYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 232.10 | 232.10 | 229.85 | 230.10 | 230.10 | -0.73% | 16,801 |
| Aug 28, 2025 | 232.40 | 232.65 | 231.35 | 231.80 | 231.80 | -0.28% | 18,475 |
| Aug 27, 2025 | 232.25 | 232.65 | 231.95 | 232.45 | 232.45 | 0.67% | 32,165 |
| Aug 26, 2025 | 230.85 | 231.25 | 230.60 | 230.90 | 230.90 | -0.22% | 10,716 |
| Aug 25, 2025 | 231.05 | 231.50 | 230.85 | 231.40 | 231.40 | -0.09% | 11,606 |
| Aug 22, 2025 | 230.05 | 231.70 | 230.00 | 231.60 | 231.60 | 0.61% | 10,183 |
| Aug 21, 2025 | 230.25 | 230.25 | 228.90 | 230.20 | 230.20 | 0.41% | 14,594 |
| Aug 20, 2025 | 229.90 | 230.20 | 228.20 | 229.25 | 229.25 | -0.52% | 10,486 |
| Aug 19, 2025 | 230.55 | 230.90 | 230.20 | 230.45 | 230.45 | -0.02% | 6,674 |
| Aug 18, 2025 | 230.50 | 230.80 | 230.05 | 230.50 | 230.50 | 0.20% | 20,405 |
| Aug 15, 2025 | 231.75 | 231.75 | 229.95 | 230.05 | 230.05 | -0.32% | 8,938 |
| Aug 14, 2025 | 230.45 | 231.10 | 229.90 | 230.80 | 230.80 | 0.39% | 4,050 |
| Aug 13, 2025 | 230.05 | 230.75 | 229.80 | 229.90 | 229.90 | 0.24% | 9,553 |
| Aug 12, 2025 | 229.20 | 229.55 | 228.50 | 229.35 | 229.35 | 0.09% | 5,860 |
| Aug 11, 2025 | 229.00 | 229.40 | 228.40 | 229.15 | 229.15 | 0.55% | 18,412 |
| Aug 8, 2025 | 227.50 | 228.40 | 227.50 | 227.90 | 227.90 | 0.22% | 10,573 |
| Aug 7, 2025 | 227.10 | 228.65 | 227.00 | 227.40 | 227.40 | 0.29% | 9,936 |
| Aug 6, 2025 | 227.45 | 227.65 | 225.80 | 226.75 | 226.75 | 0.20% | 18,820 |
| Aug 5, 2025 | 228.25 | 228.50 | 226.30 | 226.30 | 226.30 | -0.18% | 17,470 |
| Aug 4, 2025 | 224.95 | 226.75 | 224.95 | 226.70 | 226.70 | 1.12% | 15,311 |
| Aug 1, 2025 | 228.80 | 228.85 | 223.10 | 224.20 | 224.20 | -2.90% | 22,237 |
| Jul 31, 2025 | 232.05 | 232.70 | 230.30 | 230.90 | 230.90 | 0.22% | 10,197 |
| Jul 30, 2025 | 229.30 | 230.85 | 229.10 | 230.40 | 230.40 | 0.46% | 10,644 |
| Jul 29, 2025 | 229.95 | 230.50 | 229.25 | 229.35 | 229.35 | 0.39% | 20,245 |
| Jul 28, 2025 | 228.15 | 228.55 | 227.95 | 228.45 | 228.45 | 0.84% | 15,468 |
| Jul 25, 2025 | 226.05 | 226.70 | 225.80 | 226.55 | 226.55 | 0.13% | 8,890 |
| Jul 24, 2025 | 226.50 | 226.80 | 225.80 | 226.25 | 226.25 | 0.20% | 34,540 |
| Jul 23, 2025 | 225.30 | 226.00 | 225.20 | 225.80 | 225.80 | 0.87% | 16,133 |
| Jul 22, 2025 | 224.65 | 224.80 | 223.75 | 223.85 | 223.85 | -0.67% | 21,545 |
| Jul 21, 2025 | 225.55 | 225.85 | 225.10 | 225.35 | 225.35 | 0.13% | 5,291 |
| Jul 18, 2025 | 226.05 | 226.05 | 225.00 | 225.05 | 225.05 | -0.38% | 8,335 |
| Jul 17, 2025 | 225.05 | 225.90 | 224.75 | 225.90 | 225.90 | 2.08% | 16,015 |
| Jul 16, 2025 | 223.20 | 224.65 | 221.30 | 221.30 | 221.30 | -1.47% | 8,133 |
| Jul 15, 2025 | 224.25 | 224.85 | 224.00 | 224.60 | 224.60 | 0.65% | 7,856 |
| Jul 14, 2025 | 222.40 | 223.20 | 222.15 | 223.15 | 223.15 | 0.11% | 22,428 |
| Jul 11, 2025 | 223.60 | 223.65 | 222.40 | 222.90 | 222.90 | -0.58% | 8,604 |
| Jul 10, 2025 | 222.55 | 224.20 | 222.40 | 224.20 | 224.20 | 0.72% | 12,897 |
| Jul 9, 2025 | 221.80 | 223.35 | 221.60 | 222.60 | 222.60 | 0.27% | 8,532 |
| Jul 8, 2025 | 221.55 | 222.40 | 221.40 | 222.00 | 222.00 | 0.02% | 10,265 |
| Jul 7, 2025 | 221.60 | 222.60 | 221.50 | 221.95 | 221.95 | 0.36% | 17,279 |
| Jul 4, 2025 | 221.65 | 221.70 | 220.80 | 221.15 | 221.15 | -0.74% | 5,821 |
| Jul 3, 2025 | 221.10 | 222.85 | 220.80 | 222.80 | 222.80 | 1.00% | 12,118 |
| Jul 2, 2025 | 220.90 | 220.90 | 219.90 | 220.60 | 220.60 | 0.23% | 30,766 |
| Jul 1, 2025 | 220.55 | 220.55 | 219.30 | 220.10 | 220.10 | -0.14% | 10,920 |
| Jun 30, 2025 | 220.95 | 221.15 | 220.15 | 220.40 | 220.40 | -0.23% | 7,782 |
| Jun 27, 2025 | 220.15 | 220.90 | 219.65 | 220.90 | 220.90 | 0.75% | 18,853 |
| Jun 26, 2025 | 218.75 | 219.50 | 218.35 | 219.25 | 219.25 | 0.09% | 7,731 |
| Jun 25, 2025 | 220.10 | 220.20 | 219.05 | 219.05 | 219.05 | -0.11% | 12,906 |
| Jun 24, 2025 | 219.70 | 219.80 | 218.75 | 219.30 | 219.30 | 1.11% | 13,840 |
| Jun 23, 2025 | 216.70 | 218.00 | 216.70 | 216.90 | 216.90 | -0.25% | 4,393 |