SSgA State Street SPDR MSCI World UCITS ETF (ETR:SWWD)
Germany · Delayed Price · Currency is EUR · Price in USD 10.29
+0.03 (0.27%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SWWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | 0.27% | - |
| Sep 21, 2026 | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | 1.30% | - |
| Sep 18, 2026 | 10.20 | 10.20 | 10.13 | 10.13 | 10.13 | -0.38% | - |
| Sep 17, 2026 | 10.14 | 10.17 | 10.14 | 10.17 | 10.17 | 0.29% | - |
| Sep 16, 2026 | 10.14 | 10.15 | 10.12 | 10.14 | 10.14 | 0.47% | 51,505 |
| Sep 15, 2026 | 10.11 | 10.13 | 10.09 | 10.09 | 10.09 | -0.55% | 10,201 |
| Sep 14, 2026 | 10.14 | 10.15 | 10.13 | 10.15 | 10.15 | -0.72% | 10,201 |
| Sep 11, 2026 | 10.17 | 10.22 | 10.17 | 10.22 | 10.22 | 0.74% | - |
| Sep 10, 2026 | 10.22 | 10.22 | 10.15 | 10.15 | 10.15 | -0.40% | 81 |
| Sep 9, 2026 | 10.26 | 10.26 | 10.18 | 10.19 | 10.19 | -0.89% | 30,303 |
| Sep 8, 2026 | 10.29 | 10.29 | 10.26 | 10.28 | 10.28 | -0.11% | 80,808 |
| Sep 7, 2026 | 10.31 | 10.31 | 10.29 | 10.29 | 10.29 | -0.03% | - |
| Sep 4, 2026 | 10.33 | 10.34 | 10.29 | 10.29 | 10.29 | -0.36% | 50,505 |
| Sep 3, 2026 | 10.23 | 10.33 | 10.23 | 10.33 | 10.33 | 1.05% | 50,505 |
| Sep 2, 2026 | 10.17 | 10.22 | 10.13 | 10.22 | 10.22 | 0.27% | 255,025 |
| Sep 1, 2026 | 10.26 | 10.27 | 10.19 | 10.20 | 10.20 | -0.40% | 141,414 |
| Aug 31, 2026 | 10.28 | 10.29 | 10.24 | 10.24 | 10.24 | -1.08% | - |
| Aug 28, 2026 | 10.34 | 10.36 | 10.33 | 10.36 | 10.35 | 0.49% | - |
| Aug 27, 2026 | 10.30 | 10.31 | 10.29 | 10.31 | 10.30 | 0.37% | 30,303 |
| Aug 26, 2026 | 10.28 | 10.28 | 10.27 | 10.27 | 10.26 | -0.08% | - |
| Aug 25, 2026 | 10.27 | 10.28 | 10.27 | 10.28 | 10.27 | 0.27% | - |
| Aug 24, 2026 | 10.25 | 10.25 | 10.24 | 10.25 | 10.24 | -0.25% | - |
| Aug 21, 2026 | 10.24 | 10.27 | 10.24 | 10.27 | 10.27 | 0.20% | - |
| Aug 20, 2026 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -0.51% | - |
| Aug 19, 2026 | 10.26 | 10.31 | 10.26 | 10.31 | 10.30 | 0.36% | - |
| Aug 18, 2026 | 10.31 | 10.31 | 10.27 | 10.27 | 10.26 | -1.01% | - |
| Aug 17, 2026 | 10.40 | 10.40 | 10.37 | 10.37 | 10.37 | -0.09% | - |
| Aug 14, 2026 | 10.40 | 10.41 | 10.38 | 10.38 | 10.38 | 0.04% | - |
| Aug 13, 2026 | 10.36 | 10.38 | 10.36 | 10.38 | 10.37 | 0.43% | - |
| Aug 12, 2026 | 10.33 | 10.34 | 10.33 | 10.34 | 10.33 | 0.06% | - |
| Aug 11, 2026 | 10.33 | 10.36 | 10.33 | 10.33 | 10.32 | -0.09% | - |
| Aug 10, 2026 | 10.35 | 10.35 | 10.34 | 10.34 | 10.33 | -0.04% | - |
| Aug 7, 2026 | 10.28 | 10.34 | 10.28 | 10.34 | 10.34 | 0.73% | - |