SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF - MAGI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	36.84	36.98	36.98	36.98	36.33	2,513
October 16, 2025	37.07	36.8	36.8	37.07	36.77	273
October 15, 2025	36.63	36.67	36.67	36.67	36.63	6,832
October 14, 2025	36.53	36.39	36.39	36.53	36.28	1,170
October 13, 2025	36.08	36.23	36.23	36.61	36.08	1,687
October 10, 2025	36.38	36.36	36.36	36.44	36.35	334
October 09, 2025	36.88	36.49	36.49	36.88	36.47	605
October 08, 2025	36.56	36.49	36.49	36.56	36.49	378
October 07, 2025	36.41	36.53	36.53	36.53	36.41	297
October 06, 2025	36.83	36.54	36.54	36.83	36.46	865
October 03, 2025	36.43	36.53	36.53	36.53	36.42	288
October 02, 2025	36.47	36.37	36.37	36.47	36.36	1,149
October 01, 2025	36.7	36.47	36.47	36.9	36.39	106
September 30, 2025	36.63	36.78	36.18	36.9	36.63	17,940
September 29, 2025	37.09	36.84	36.24	37.09	36.82	2,462
September 26, 2025	36.85	36.75	36.75	36.85	36.75	133
September 25, 2025	36.77	36.64	36.64	36.77	36.64	420
September 24, 2025	36.8	36.82	36.82	36.82	36.79	1,200
September 23, 2025	36.74	36.7	36.7	36.75	36.6	292
September 22, 2025	36.81	36.62	36.62	36.81	36.57	537
September 19, 2025	36.37	36.61	36.61	36.61	36.37	14,897
September 18, 2025	36.89	36.73	36.73	36.89	36.68	626
September 17, 2025	36.95	36.85	36.85	36.95	36.85	0
September 16, 2025	36.9	36.71	36.71	36.9	36.71	45
September 15, 2025	36.87	36.85	36.85	36.87	36.85	2
September 12, 2025	36.62	36.74	36.74	36.83	36.51	338
September 11, 2025	36.78	36.67	36.67	36.78	36.67	289
September 10, 2025	36.33	36.46	36.46	36.46	36.33	5
September 09, 2025	36.63	36.47	36.47	36.63	36.47	7
September 08, 2025	36.65	36.39	36.39	36.65	36.27	610
September 05, 2025	36.2	36.28	36.28	36.39	36.2	591
September 04, 2025	36.24	36.24	36.24	36.24	36.24	5,681
September 03, 2025	36.84	36.17	36.17	36.84	36.12	856
September 02, 2025	36.15	36.15	36.15	36.19	36.12	1,244
September 01, 2025	36.09	36.35	36.35	36.53	36.09	5
August 29, 2025	36.04	36.24	36.24	36.38	36.04	2
August 28, 2025	36.63	36.28	36.28	36.63	36.21	1,272
August 27, 2025	36.58	36.24	36.24	36.58	36.24	3,785
August 26, 2025	36.47	36.27	36.27	36.47	36.26	582
August 22, 2025	36.4	36.67	36.67	36.71	36.4	491
August 21, 2025	36.41	36.41	36.41	36.41	36.41	0
August 20, 2025	36.58	36.47	36.47	36.58	36.36	328
August 19, 2025	36.3	36.32	36.32	36.32	36.15	5
August 18, 2025	36.53	36.32	36.32	36.53	36.32	8
August 15, 2025	36.41	36.37	36.37	36.52	36.37	538
August 14, 2025	36.51	36.39	36.39	36.57	36.39	95
August 13, 2025	36.48	36.46	36.46	36.49	36.16	4,309
August 12, 2025	36.11	36.08	36.08	36.31	36.08	15,369
August 11, 2025	36.42	36.1	36.1	36.42	36.1	319
August 08, 2025	36.37	36.18	36.18	36.38	36.18	50
August 07, 2025	35.99	36.24	36.24	36.29	35.99	1,000
August 06, 2025	36.33	36.06	36.06	36.33	35.99	7,989
August 05, 2025	36.11	35.96	35.96	36.11	35.96	0
August 04, 2025	36.13	35.98	35.98	36.13	35.62	37,560
August 01, 2025	35.6	35.71	35.71	35.81	35.58	1,107
July 31, 2025	35.61	35.67	35.67	35.98	35.6	3,554
July 30, 2025	36.29	35.78	35.78	36.29	35.74	0
July 29, 2025	35.9	35.96	35.96	36	35.9	9,209
July 28, 2025	36.33	35.99	35.99	36.33	35.99	12,963
July 25, 2025	35.92	35.98	35.98	36.18	35.92	1,190

SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF (MAGI.L) LSE