SSgA State Street SPDR MSCI All Country World UCITS ETF (ETR:SPYY)
Germany · Delayed Price · Currency is EUR 246.05
-0.20 (-0.08%)
Apr 2, 2026, 5:35 PM CET
ETR:SPYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 243.20 | 244.00 | 242.30 | 242.85 | - | -1.38% | 138,806 |
| Apr 1, 2026 | 246.15 | 246.30 | 244.65 | 246.25 | 246.25 | 2.18% | 59,686 |
| Mar 31, 2026 | 240.20 | 241.50 | 239.60 | 241.00 | 241.00 | -0.12% | 12,551 |
| Mar 30, 2026 | 239.30 | 241.45 | 239.10 | 241.30 | 241.30 | 0.65% | 13,314 |
| Mar 27, 2026 | 242.75 | 242.75 | 239.25 | 239.75 | 239.75 | -1.38% | 58,021 |
| Mar 26, 2026 | 244.70 | 244.80 | 243.00 | 243.10 | 243.10 | -1.22% | 9,831 |
| Mar 25, 2026 | 245.75 | 246.45 | 244.55 | 246.10 | 246.10 | 1.01% | 23,209 |
| Mar 24, 2026 | 243.95 | 244.40 | 241.80 | 243.65 | 243.65 | - | 34,962 |
| Mar 23, 2026 | 239.10 | 247.45 | 238.85 | 243.65 | 243.65 | 0.43% | 33,073 |
| Mar 20, 2026 | 246.10 | 246.35 | 242.60 | 242.60 | 242.60 | -1.12% | 25,599 |
| Mar 19, 2026 | 247.90 | 248.25 | 244.80 | 245.35 | 245.35 | -1.64% | 24,264 |
| Mar 18, 2026 | 252.60 | 252.85 | 249.30 | 249.45 | 249.45 | -0.72% | 8,772 |
| Mar 17, 2026 | 250.10 | 252.15 | 249.50 | 251.25 | 251.25 | 0.32% | 4,514 |
| Mar 16, 2026 | 250.25 | 251.40 | 249.20 | 250.45 | 250.45 | 0.42% | 21,999 |
| Mar 13, 2026 | 248.75 | 251.45 | 248.60 | 249.40 | 249.40 | -0.18% | 6,917 |
| Mar 12, 2026 | 251.25 | 251.40 | 248.80 | 249.85 | 249.85 | -0.70% | 22,345 |
| Mar 11, 2026 | 251.45 | 252.25 | 250.65 | 251.60 | 251.60 | -0.30% | 12,455 |
| Mar 10, 2026 | 251.65 | 252.70 | 250.35 | 252.35 | 252.35 | 1.47% | 12,668 |
| Mar 9, 2026 | 245.90 | 248.85 | 245.60 | 248.70 | 248.70 | -0.34% | 21,146 |
| Mar 6, 2026 | 252.90 | 252.95 | 248.25 | 249.55 | 249.55 | -1.05% | 44,649 |
| Mar 5, 2026 | 253.50 | 254.60 | 251.70 | 252.20 | 252.20 | -0.63% | 10,432 |
| Mar 4, 2026 | 251.10 | 254.20 | 250.90 | 253.80 | 253.80 | 1.10% | 28,248 |
| Mar 3, 2026 | 252.70 | 252.80 | 249.00 | 251.05 | 251.05 | -1.55% | 92,603 |
| Mar 2, 2026 | 252.45 | 255.45 | 251.90 | 255.00 | 255.00 | 0.16% | 36,745 |
| Feb 27, 2026 | 255.60 | 256.10 | 253.50 | 254.60 | 254.60 | -0.41% | 16,131 |
| Feb 26, 2026 | 256.65 | 257.25 | 254.35 | 255.65 | 255.65 | -0.29% | 22,167 |
| Feb 25, 2026 | 255.45 | 256.65 | 255.40 | 256.40 | 256.40 | 0.81% | 15,471 |
| Feb 24, 2026 | 253.30 | 254.85 | 252.90 | 254.35 | 254.35 | 0.53% | 35,850 |
| Feb 23, 2026 | 253.50 | 255.25 | 252.30 | 253.00 | 253.00 | -0.75% | 19,190 |
| Feb 20, 2026 | 254.40 | 255.10 | 252.90 | 254.90 | 254.90 | 0.51% | 16,109 |
| Feb 19, 2026 | 253.85 | 254.15 | 252.65 | 253.60 | 253.60 | -0.18% | 19,340 |
| Feb 18, 2026 | 252.35 | 254.05 | 252.05 | 254.05 | 254.05 | 1.15% | 13,952 |
| Feb 17, 2026 | 250.85 | 251.55 | 249.50 | 251.15 | 251.15 | 0.18% | 12,666 |
| Feb 16, 2026 | 251.20 | 251.70 | 250.45 | 250.70 | 250.70 | -0.08% | 25,091 |
| Feb 13, 2026 | 250.35 | 251.20 | 248.95 | 250.90 | 250.90 | -0.16% | 24,353 |
| Feb 12, 2026 | 254.45 | 254.60 | 250.90 | 251.30 | 251.30 | -0.83% | 14,154 |
| Feb 11, 2026 | 253.20 | 255.00 | 252.30 | 253.40 | 253.40 | 0.08% | 14,952 |
| Feb 10, 2026 | 252.55 | 253.70 | 252.45 | 253.20 | 253.20 | 0.18% | 16,678 |
| Feb 9, 2026 | 252.05 | 252.75 | 250.20 | 252.75 | 252.75 | 0.54% | 45,459 |
| Feb 6, 2026 | 247.75 | 251.40 | 247.70 | 251.40 | 251.40 | 0.98% | 19,928 |
| Feb 5, 2026 | 250.85 | 251.15 | 247.40 | 248.95 | 248.95 | -0.88% | 44,406 |
| Feb 4, 2026 | 251.75 | 252.70 | 251.00 | 251.15 | 251.15 | -0.32% | 46,811 |
| Feb 3, 2026 | 253.75 | 254.10 | 251.70 | 251.95 | 251.95 | -0.26% | 20,743 |
| Feb 2, 2026 | 247.90 | 252.65 | 247.90 | 252.60 | 252.60 | 0.88% | 29,397 |
| Jan 30, 2026 | 248.70 | 250.85 | 248.50 | 250.40 | 250.40 | 0.66% | 23,604 |
| Jan 29, 2026 | 250.90 | 251.75 | 247.80 | 248.75 | 248.75 | -0.80% | 24,052 |
| Jan 28, 2026 | 251.15 | 251.20 | 250.35 | 250.75 | 250.75 | 0.18% | 7,669 |
| Jan 27, 2026 | 251.35 | 251.60 | 250.00 | 250.30 | 250.30 | -0.04% | 25,218 |
| Jan 26, 2026 | 249.95 | 250.70 | 248.80 | 250.40 | 250.40 | -0.36% | 11,100 |
| Jan 23, 2026 | 251.80 | 251.80 | 250.75 | 251.30 | 251.30 | -0.18% | 15,429 |