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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	22.66	22.78	22.78	22.78	22.65	19,406
September 10, 2025	22.63	22.62	22.62	22.66	22.62	30,569
September 09, 2025	22.51	22.49	22.49	22.55	22.47	13,042
September 08, 2025	22.47	22.49	22.49	22.5	22.45	22,228
September 05, 2025	22.55	22.37	22.37	22.55	22.3	20,798
September 04, 2025	22.29	22.33	22.33	22.34	22.29	40,628
September 03, 2025	22.2	22.23	22.23	22.28	22.2	20,385
September 02, 2025	22.33	22.05	22.05	22.33	22.05	48,357
September 01, 2025	22.34	22.34	22.34	22.35	22.31	13,102
August 29, 2025	22.44	22.28	22.28	22.44	22.28	14,148
August 28, 2025	22.46	22.41	22.41	22.46	22.38	21,149
August 27, 2025	22.4	22.39	22.39	22.4	22.34	3,654
August 26, 2025	22.29	22.32	22.32	22.35	22.29	23,553
August 25, 2025	22.4	22.4	22.4	22.42	22.38	19,224
August 22, 2025	22.17	22.47	22.47	22.47	22.17	12,003
August 21, 2025	22.22	22.21	22.21	22.24	22.14	177,407
August 20, 2025	22.2	22.17	22.17	22.26	22.08	30,014
August 19, 2025	22.32	22.3	22.3	22.37	22.29	38,330
August 18, 2025	22.35	22.31	22.31	22.35	22.3	30,033
August 15, 2025	22.43	22.33	22.33	22.43	22.32	53,932
August 14, 2025	22.32	22.31	22.31	22.36	22.26	11,783
August 13, 2025	22.29	22.3	22.3	22.38	22.29	9,331
August 12, 2025	22.11	22.22	22.22	22.22	22.07	31,899
August 11, 2025	22.16	22.1	22.1	22.16	22.09	68,739
August 08, 2025	22.03	22.06	22.06	22.11	22.01	27,752
August 07, 2025	22	21.98	21.98	22.14	21.98	58,855
August 06, 2025	21.91	21.92	21.92	21.92	21.83	40,781
August 05, 2025	21.94	21.8	21.8	21.95	21.78	18,369
August 04, 2025	21.68	21.82	21.82	21.83	21.67	34,067
August 01, 2025	21.86	21.56	21.56	21.86	21.5	30,656
July 31, 2025	22.18	22.06	22.06	22.22	22.04	30,380
July 30, 2025	22.07	22.05	22.05	22.09	22.05	24,338
July 29, 2025	22.09	22.03	22.03	22.15	22.02	15,122
July 28, 2025	22.16	22.06	22.06	22.16	22.04	38,690
July 25, 2025	22	22.03	22.03	22.04	21.99	18,339
July 24, 2025	22.05	22.05	22.05	22.05	22.02	7,536
July 23, 2025	21.91	21.92	21.92	21.95	21.9	77,060
July 22, 2025	21.79	21.76	21.76	21.8	21.71	48,337
July 21, 2025	21.83	21.88	21.88	21.88	21.79	16,654
July 18, 2025	21.86	21.8	21.8	21.86	21.78	32,011
July 17, 2025	21.71	21.78	21.78	21.78	21.69	16,567
July 16, 2025	21.58	21.49	21.49	21.66	21.49	18,078
July 15, 2025	21.73	21.67	21.67	21.76	21.67	34,751
July 14, 2025	21.54	21.64	21.64	21.64	21.54	12,828
July 11, 2025	21.68	21.63	21.63	21.68	21.59	102,411
July 10, 2025	21.63	21.71	21.71	21.71	21.63	4,206
July 09, 2025	21.56	21.61	21.61	21.68	21.53	14,194
July 08, 2025	21.57	21.55	21.55	21.58	21.53	29,735
July 07, 2025	21.59	21.57	21.57	21.63	21.56	47,415

SPDR MSCI ACWI UCITS ETF (SPP1.DE) XETRA