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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	21.6	21.56	21.56	21.6	21.53	11,675
July 03, 2025	21.58	21.69	21.69	21.69	21.53	47,276
July 02, 2025	21.52	21.5	21.5	21.52	21.42	390,344
July 01, 2025	21.47	21.45	21.45	21.48	21.4	48,908
June 30, 2025	21.48	21.43	21.43	21.48	21.43	31,375
June 27, 2025	21.38	21.45	21.45	21.45	21.38	28,155
June 26, 2025	21.23	21.28	21.28	21.29	21.22	39,322
June 25, 2025	21.23	21.17	21.17	21.24	21.17	40,701
June 24, 2025	21.19	21.18	21.18	21.21	21.13	10,274
June 23, 2025	20.81	20.88	20.88	20.93	20.81	16,543
June 20, 2025	20.87	20.91	20.91	20.98	20.85	11,453
June 19, 2025	20.92	20.74	20.74	20.92	20.74	3,972
June 18, 2025	20.99	20.99	20.99	21.03	20.92	10,171
June 17, 2025	21.01	21.01	21.01	21.04	20.95	4,976
June 16, 2025	21.02	21.12	21.12	21.13	21.01	2,391
June 13, 2025	20.89	21	21	21	20.86	123,311
June 12, 2025	21.1	21.12	21.12	21.12	20.98	15,035
June 11, 2025	21.15	21.2	21.2	21.22	21.13	5,462
June 10, 2025	21.09	21.09	21.09	21.13	21.06	25,649
June 09, 2025	21.07	21.08	21.08	21.09	21.06	4,328
June 06, 2025	20.96	21.04	21.04	21.08	20.94	30,519
June 05, 2025	20.95	21.03	21.03	21.03	20.9	11,048
June 04, 2025	20.94	20.96	20.96	20.99	20.93	11,511
June 03, 2025	20.77	20.89	20.89	20.89	20.72	6,967
June 02, 2025	20.64	20.7	20.7	20.73	20.57	14,482
May 30, 2025	20.73	20.69	20.69	20.79	20.68	17,504
May 29, 2025	20.98	20.74	20.74	21.01	20.74	6,065
May 28, 2025	20.81	20.75	20.75	20.85	20.75	26,125
May 27, 2025	20.69	20.78	20.78	20.78	20.69	14,313

SPDR MSCI ACWI UCITS ETF (SPP1.DE) XETRA