SPDR S&P 500 UCITS ETF - SPPE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.2	16.22	16.22	16.27	16.17	384,739
September 25, 2025	16.25	16.19	16.19	16.27	16.13	319,951
September 24, 2025	16.33	16.28	16.28	16.34	16.28	326,735
September 23, 2025	16.39	16.38	16.38	16.4	16.38	84,232
September 22, 2025	16.3	16.34	16.34	16.35	16.26	593,815
September 19, 2025	16.23	16.25	16.25	16.29	16.22	178,278
September 18, 2025	16.24	16.28	16.28	16.31	16.21	151,856
September 17, 2025	16.19	16.17	16.17	16.2	16.16	266,043
September 16, 2025	16.22	16.18	16.18	16.25	16.17	104,549
September 15, 2025	16.16	16.2	16.2	16.22	16.13	158,485
September 12, 2025	16.14	16.14	16.14	16.16	16.11	76,586
September 11, 2025	16.03	16.14	16.14	16.14	16.02	81,123
September 10, 2025	16.01	16.02	16.02	16.06	15.99	81,413
September 09, 2025	15.95	15.92	15.92	15.97	15.89	37,130
September 08, 2025	15.91	15.94	15.94	15.95	15.9	90,896
September 05, 2025	15.97	15.87	15.87	16.01	15.81	46,133
September 04, 2025	15.82	15.86	15.86	15.87	15.81	38,791
September 03, 2025	15.75	15.78	15.78	15.8	15.73	105,538
September 02, 2025	15.84	15.61	15.61	15.84	15.61	234,930
September 01, 2025	15.84	15.86	15.86	15.87	15.83	228,127
August 29, 2025	15.93	15.82	15.82	15.93	15.8	109,249
August 28, 2025	15.9	15.89	15.89	15.92	15.86	185,577
August 27, 2025	15.87	15.88	15.88	15.88	15.84	49,848
August 26, 2025	15.77	15.79	15.79	15.81	15.75	25,423
August 25, 2025	15.84	15.84	15.84	15.85	15.81	73,762
August 22, 2025	15.61	15.88	15.88	15.88	15.61	69,615
August 21, 2025	15.69	15.67	15.67	15.7	15.6	93,547
August 20, 2025	15.69	15.65	15.65	15.72	15.57	40,310
August 19, 2025	15.8	15.77	15.77	15.83	15.75	45,067
August 18, 2025	15.81	15.8	15.8	15.83	15.79	57,297
August 15, 2025	15.91	15.83	15.83	15.91	15.82	62,688
August 14, 2025	15.84	15.82	15.82	15.88	15.78	133,778
August 13, 2025	15.82	15.83	15.83	15.88	15.82	97,322
August 12, 2025	15.66	15.76	15.76	15.76	15.63	86,038
August 11, 2025	15.71	15.67	15.67	15.71	15.66	156,401
August 08, 2025	15.59	15.64	15.64	15.67	15.58	69,881
August 07, 2025	15.61	15.56	15.56	15.7	15.56	282,227
August 06, 2025	15.52	15.56	15.56	15.56	15.47	54,357
August 05, 2025	15.57	15.45	15.45	15.58	15.44	106,446
August 04, 2025	15.37	15.49	15.49	15.5	15.37	221,835
August 01, 2025	15.51	15.31	15.31	15.51	15.26	437,222
July 31, 2025	15.77	15.68	15.68	15.8	15.65	137,148
July 30, 2025	15.65	15.65	15.65	15.67	15.64	224,548
July 29, 2025	15.71	15.65	15.65	15.73	15.65	174,846
July 28, 2025	15.74	15.69	15.69	15.74	15.67	281,945
July 25, 2025	15.64	15.65	15.65	15.65	15.63	190,901
July 24, 2025	15.61	15.64	15.64	15.66	15.6	118,712
July 23, 2025	15.53	15.53	15.53	15.55	15.51	130,823
July 22, 2025	15.48	15.46	15.46	15.49	15.43	128,346
July 21, 2025	15.49	15.55	15.55	15.55	15.47	57,760
July 18, 2025	15.5	15.46	15.46	15.5	15.44	69,487
July 17, 2025	15.39	15.44	15.44	15.44	15.37	57,637
July 16, 2025	15.29	15.24	15.24	15.37	15.24	151,353
July 15, 2025	15.44	15.4	15.4	15.47	15.37	146,850
July 14, 2025	15.29	15.38	15.38	15.38	15.27	102,255
July 11, 2025	15.38	15.37	15.37	15.38	15.31	217,766
July 10, 2025	15.34	15.42	15.42	15.42	15.34	360,010
July 09, 2025	15.29	15.33	15.33	15.4	15.28	253,637
July 08, 2025	15.31	15.3	15.3	15.33	15.27	94,391
July 07, 2025	15.35	15.34	15.34	15.4	15.33	140,468

SPDR S&P 500 UCITS ETF (SPPE.DE) XETRA