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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.57	24.67	24.67	24.71	24.5	19,971
February 19, 2026	24.61	24.54	24.54	24.63	24.45	31,835
February 18, 2026	24.5	24.66	24.66	24.66	24.48	15,634
February 17, 2026	24.34	24.4	24.4	24.4	24.2	45,781
February 16, 2026	24.42	24.36	24.36	24.47	24.33	36,038
February 13, 2026	24.35	24.42	24.42	24.42	24.21	41,876
February 12, 2026	24.75	24.42	24.42	24.77	24.39	49,351
February 11, 2026	24.67	24.66	24.66	24.8	24.56	27,525
February 10, 2026	24.66	24.68	24.68	24.72	24.63	21,923
February 09, 2026	24.55	24.64	24.64	24.64	24.42	32,093
February 06, 2026	24.03	24.42	24.42	24.42	24.02	34,736
February 05, 2026	24.34	24.13	24.13	24.37	23.99	109,070
February 04, 2026	24.45	24.37	24.37	24.51	24.36	60,810
February 03, 2026	24.64	24.45	24.45	24.65	24.43	45,361
February 02, 2026	24.13	24.51	24.51	24.51	24.13	50,160
January 30, 2026	24.3	24.38	24.38	24.46	24.27	35,781
January 29, 2026	24.57	24.3	24.3	24.61	24.2	140,879
January 28, 2026	24.62	24.5	24.5	24.62	24.5	19,797
January 27, 2026	24.5	24.53	24.53	24.54	24.47	16,810
January 26, 2026	24.32	24.41	24.41	24.44	24.25	33,664
January 23, 2026	24.38	24.35	24.35	24.38	24.28	46,926
January 22, 2026	24.33	24.4	24.4	24.41	24.33	42,369
January 21, 2026	24.06	24.19	24.19	24.24	23.95	54,630
January 20, 2026	24.15	24.18	24.18	24.18	24	27,934
January 19, 2026	24.28	24.25	24.25	24.33	24.22	24,958
January 16, 2026	24.57	24.51	24.51	24.58	24.44	43,077
January 15, 2026	24.46	24.58	24.58	24.59	24.46	28,676
January 14, 2026	24.48	24.35	24.35	24.5	24.3	35,698
January 13, 2026	24.49	24.47	24.47	24.54	24.41	67,317
January 12, 2026	24.35	24.49	24.49	24.49	24.3	104,489
January 09, 2026	24.26	24.45	24.45	24.45	24.26	56,111
January 08, 2026	24.22	24.23	24.23	24.27	24.19	54,224
January 07, 2026	24.32	24.25	24.25	24.33	24.25	55,116
January 06, 2026	24.22	24.36	24.36	24.36	24.17	82,930
January 05, 2026	24.07	24.24	24.24	24.24	24.07	66,497
January 02, 2026	24.01	23.95	23.95	24.07	23.9	62,144
December 30, 2025	23.96	23.99	23.99	24.01	23.96	10,599
December 29, 2025	24.16	23.95	23.95	24.16	23.92	98,613
December 23, 2025	23.87	23.93	23.93	23.93	23.84	18,220
December 22, 2025	23.83	23.84	23.84	23.84	23.8	31,665
December 19, 2025	23.62	23.77	23.77	23.77	23.6	26,453
December 18, 2025	23.42	23.65	23.65	23.67	23.42	33,338
December 17, 2025	23.61	23.41	23.41	23.66	23.41	197,446
December 16, 2025	23.58	23.54	23.54	23.66	23.5	28,439
December 15, 2025	23.74	23.7	23.7	23.82	23.64	120,736
December 12, 2025	23.93	23.73	23.73	23.95	23.64	81,955
December 11, 2025	23.68	23.8	23.8	23.84	23.66	34,051
December 10, 2025	23.73	23.77	23.77	23.77	23.7	13,374
December 09, 2025	23.79	23.74	23.74	23.8	23.72	36,068
December 08, 2025	23.86	23.76	23.76	23.88	23.73	25,546
December 05, 2025	23.83	23.84	23.84	23.9	23.8	33,140
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

SPDR MSCI ACWI UCITS ETF (SPP1.DE) XETRA