SPDR MSCI ACWI UCITS ETF - SPP1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.75	23.75	23.75	23.79	23.7	13,143
December 03, 2025	23.7	23.7	23.7	23.72	23.6	70,483
December 02, 2025	23.61	23.64	23.64	23.73	23.6	21,514
December 01, 2025	23.58	23.66	23.66	23.66	23.55	19,879
November 28, 2025	23.8	23.72	23.72	24	23.65	5,989
November 27, 2025	23.62	23.62	23.62	23.64	23.61	15,541
November 26, 2025	23.53	23.67	23.67	23.67	23.5	31,621
November 25, 2025	23.26	23.33	23.33	23.33	23.21	23,446
November 24, 2025	23.09	23.24	23.24	23.24	23	28,503
November 21, 2025	22.85	22.92	22.92	22.93	22.71	61,631
November 20, 2025	23.37	23.24	23.24	23.5	23.24	8,130
November 19, 2025	23.07	23.07	23.07	23.27	23.03	27,480
November 18, 2025	23.1	23.08	23.08	23.16	22.95	21,896
November 17, 2025	23.59	23.43	23.43	23.59	23.37	26,843
November 14, 2025	23.45	23.55	23.55	23.56	23.23	29,086
November 13, 2025	23.91	23.62	23.62	23.92	23.62	11,815
November 12, 2025	23.89	23.86	23.86	23.93	23.84	24,493
November 11, 2025	23.73	23.74	23.74	23.77	23.71	30,667
November 10, 2025	23.59	23.6	23.6	23.68	23.57	23,712
November 07, 2025	23.46	23.16	23.16	23.46	23.15	32,784
November 06, 2025	23.58	23.4	23.4	23.68	23.4	18,122
November 05, 2025	23.47	23.64	23.64	23.64	23.43	12,566
November 04, 2025	23.57	23.64	23.64	23.67	23.49	15,529
November 03, 2025	23.79	23.77	23.77	23.87	23.71	33,455
October 31, 2025	23.84	23.76	23.76	23.87	23.7	77,115
October 30, 2025	23.89	23.81	23.81	23.9	23.75	26,579
October 29, 2025	23.93	23.92	23.92	23.96	23.91	12,375
October 28, 2025	23.8	23.86	23.86	23.86	23.78	9,505
October 27, 2025	23.77	23.81	23.81	23.81	23.75	60,322
October 24, 2025	23.52	23.63	23.63	23.65	23.48	27,696
October 23, 2025	23.38	23.42	23.42	23.42	23.32	13,295
October 22, 2025	23.42	23.31	23.31	23.45	23.31	13,853
October 21, 2025	23.41	23.44	23.44	23.47	23.37	142,900
October 20, 2025	23.29	23.43	23.43	23.43	23.24	35,481
October 17, 2025	22.86	23.02	23.02	23.14	22.78	42,516
October 16, 2025	23.28	23.28	23.28	23.33	23.25	10,213
October 15, 2025	23.2	23.23	23.23	23.34	23.2	16,643
October 14, 2025	22.9	23.04	23.04	23.04	22.82	31,204
October 13, 2025	23.05	23.12	23.12	23.12	22.99	21,398
October 10, 2025	23.37	22.99	22.99	23.44	22.99	45,900
October 09, 2025	23.49	23.39	23.39	23.5	23.37	84,202
October 08, 2025	23.33	23.45	23.45	23.45	23.33	13,141
October 07, 2025	23.39	23.31	23.31	23.45	23.31	53,433
October 06, 2025	23.38	23.4	23.4	23.42	23.33	22,026
October 03, 2025	23.33	23.37	23.37	23.37	23.3	9,166
October 02, 2025	23.26	23.21	23.21	23.31	23.18	47,348
October 01, 2025	22.95	23.15	23.15	23.15	22.94	20,903
September 30, 2025	22.99	22.97	22.97	23.02	22.96	15,964
September 29, 2025	23.03	23.01	23.01	23.07	23.01	14,485
September 26, 2025	22.85	22.89	22.89	22.96	22.83	14,871
September 25, 2025	22.93	22.86	22.86	22.95	22.79	17,585
September 24, 2025	23.02	22.97	22.97	23.03	22.97	53,516
September 23, 2025	23.07	23.07	23.07	23.11	23.07	32,884
September 22, 2025	22.99	23.02	23.02	23.03	22.94	41,144
September 19, 2025	22.9	22.93	22.93	22.98	22.9	28,628
September 18, 2025	22.91	22.96	22.96	22.99	22.89	27,154
September 17, 2025	22.81	22.81	22.81	22.83	22.78	27,497
September 16, 2025	22.89	22.78	22.78	22.92	22.78	21,223
September 15, 2025	22.8	22.86	22.86	22.88	22.78	41,976
September 12, 2025	22.8	22.76	22.76	22.8	22.75	86,117

SPDR MSCI ACWI UCITS ETF (SPP1.DE) XETRA