SSgA State Street SPDR MSCI All Country World UCITS ETF (ETR:SPYY)
Germany · Delayed Price · Currency is EUR 289.35
-0.75 (-0.26%)
Sep 23, 2026, 4:47 PM CET
ETR:SPYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 290.95 | 290.95 | 289.35 | 289.35 | - | -0.26% | 21,282 |
| Sep 22, 2026 | 289.55 | 290.50 | 289.00 | 290.10 | 290.10 | 0.59% | 18,439 |
| Sep 21, 2026 | 286.90 | 288.40 | 286.70 | 288.40 | 288.40 | 1.42% | 10,878 |
| Sep 18, 2026 | 285.75 | 285.95 | 284.20 | 284.35 | 284.35 | -0.23% | 5,412 |
| Sep 17, 2026 | 284.15 | 285.50 | 283.85 | 285.00 | 285.00 | 0.76% | 16,482 |
| Sep 16, 2026 | 282.30 | 283.00 | 281.75 | 282.85 | 282.85 | 0.59% | 20,875 |
| Sep 15, 2026 | 281.85 | 282.50 | 280.60 | 281.20 | 281.20 | -0.51% | 21,194 |
| Sep 14, 2026 | 282.40 | 282.85 | 281.70 | 282.65 | 282.65 | -0.41% | 19,294 |
| Sep 11, 2026 | 282.40 | 284.35 | 282.00 | 283.80 | 283.80 | 0.92% | 8,695 |
| Sep 10, 2026 | 283.35 | 283.40 | 280.50 | 281.20 | 281.20 | -0.58% | 9,884 |
| Sep 9, 2026 | 284.65 | 284.85 | 282.40 | 282.85 | 282.85 | -0.82% | 20,579 |
| Sep 8, 2026 | 285.30 | 285.80 | 284.60 | 285.20 | 285.20 | -0.09% | 27,358 |
| Sep 7, 2026 | 286.30 | 286.30 | 285.30 | 285.45 | 285.45 | -0.05% | 16,525 |
| Sep 4, 2026 | 285.75 | 286.40 | 285.50 | 285.60 | 285.60 | -0.07% | 15,808 |
| Sep 3, 2026 | 283.50 | 285.80 | 283.30 | 285.80 | 285.80 | 0.74% | 11,001 |
| Sep 2, 2026 | 282.75 | 283.75 | 281.50 | 283.70 | 283.70 | 0.12% | 20,973 |
| Sep 1, 2026 | 285.15 | 285.15 | 282.65 | 283.35 | 283.35 | -0.04% | 46,945 |
| Aug 31, 2026 | 285.35 | 285.35 | 283.45 | 283.45 | 283.45 | -1.15% | 26,499 |
| Aug 28, 2026 | 285.30 | 286.75 | 285.00 | 286.75 | 286.75 | 0.83% | 7,197 |
| Aug 27, 2026 | 284.30 | 284.80 | 283.60 | 284.40 | 284.40 | 0.37% | 7,037 |
| Aug 26, 2026 | 283.40 | 284.05 | 282.95 | 283.35 | 283.35 | 0.14% | 5,226 |
| Aug 25, 2026 | 283.10 | 283.65 | 282.45 | 282.95 | 282.95 | 0.39% | 13,293 |
| Aug 24, 2026 | 281.90 | 282.60 | 281.35 | 281.85 | 281.85 | -0.39% | 17,327 |
| Aug 21, 2026 | 281.80 | 282.95 | 281.70 | 282.95 | 282.95 | 0.39% | 9,322 |
| Aug 20, 2026 | 283.10 | 283.25 | 280.80 | 281.85 | 281.85 | -0.55% | 10,931 |
| Aug 19, 2026 | 283.55 | 284.45 | 282.80 | 283.40 | 283.40 | -0.26% | 10,306 |
| Aug 18, 2026 | 285.75 | 286.00 | 284.00 | 284.15 | 284.15 | -1.30% | 10,497 |
| Aug 17, 2026 | 288.20 | 288.25 | 287.50 | 287.90 | 287.90 | 0.10% | 18,291 |
| Aug 14, 2026 | 289.00 | 289.05 | 287.55 | 287.60 | 287.60 | -0.42% | 10,666 |
| Aug 13, 2026 | 288.20 | 289.75 | 287.95 | 288.80 | 288.80 | 0.45% | 20,541 |
| Aug 12, 2026 | 287.15 | 288.10 | 286.95 | 287.50 | 287.50 | 0.23% | 12,782 |
| Aug 11, 2026 | 286.90 | 287.60 | 286.65 | 286.85 | 286.85 | 0.03% | 3,850 |
| Aug 10, 2026 | 286.95 | 287.05 | 286.40 | 286.75 | 286.75 | 0.02% | 8,425 |
| Aug 7, 2026 | 285.85 | 286.80 | 285.55 | 286.70 | 286.70 | 0.31% | 13,343 |
| Aug 6, 2026 | 285.70 | 286.35 | 285.00 | 285.80 | 285.80 | -0.12% | 5,233 |
| Aug 5, 2026 | 287.05 | 287.70 | 286.05 | 286.15 | 286.15 | 0.33% | 11,249 |
| Aug 4, 2026 | 282.85 | 285.30 | 282.10 | 285.20 | 285.20 | 1.46% | 10,545 |
| Aug 3, 2026 | 279.95 | 281.10 | 278.80 | 281.10 | 281.10 | 1.30% | 25,732 |
| Jul 31, 2026 | 278.90 | 279.75 | 276.65 | 277.50 | 277.50 | 0.65% | 33,021 |
| Jul 30, 2026 | 274.60 | 276.55 | 274.00 | 275.70 | 275.70 | -0.31% | 14,134 |
| Jul 29, 2026 | 278.75 | 279.05 | 276.00 | 276.55 | 276.55 | -0.81% | 7,339 |
| Jul 28, 2026 | 277.90 | 278.80 | 277.20 | 278.80 | 278.80 | 0.23% | 7,190 |
| Jul 27, 2026 | 280.90 | 281.30 | 278.15 | 278.15 | 278.15 | -0.54% | 6,218 |
| Jul 24, 2026 | 278.25 | 279.90 | 278.10 | 279.65 | 279.65 | 0.52% | 7,570 |
| Jul 23, 2026 | 280.40 | 280.95 | 277.70 | 278.20 | 278.20 | -1.21% | 14,622 |
| Jul 22, 2026 | 280.10 | 281.65 | 280.00 | 281.60 | 281.60 | 0.12% | 15,676 |
| Jul 21, 2026 | 280.25 | 281.25 | 279.65 | 281.25 | 281.25 | 0.64% | 8,008 |
| Jul 20, 2026 | 278.20 | 280.40 | 278.00 | 279.45 | 279.45 | 0.38% | 10,715 |
| Jul 17, 2026 | 277.60 | 278.85 | 276.65 | 278.40 | 278.40 | -1.19% | 22,642 |
| Jul 16, 2026 | 281.65 | 281.75 | 280.15 | 281.75 | 281.75 | -0.16% | 19,428 |