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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	15.37	15.33	15.33	15.37	15.3	62,608
July 03, 2025	15.31	15.42	15.42	15.42	15.29	129,371
July 02, 2025	15.28	15.27	15.27	15.28	15.2	139,469
July 01, 2025	15.23	15.22	15.22	15.23	15.18	130,105
June 30, 2025	15.22	15.21	15.21	15.25	15.18	152,655
June 27, 2025	15.14	15.19	15.19	15.19	15.12	187,146
June 26, 2025	15.02	15.07	15.07	15.07	15.02	238,245
June 25, 2025	14.98	14.98	14.98	15.01	14.97	66,029
June 24, 2025	14.96	14.95	14.95	14.96	14.9	164,426
June 23, 2025	14.67	14.73	14.73	14.76	14.65	212,864
June 20, 2025	14.68	14.73	14.73	14.8	14.67	101,679
June 19, 2025	14.68	14.58	14.58	14.68	14.57	136,060
June 18, 2025	14.74	14.78	14.78	14.81	14.71	153,436
June 17, 2025	14.78	14.79	14.79	14.81	14.75	141,666
June 16, 2025	14.78	14.86	14.86	14.89	14.76	135,865
June 13, 2025	14.68	14.79	14.79	14.8	14.67	91,433
June 12, 2025	14.81	14.86	14.86	14.88	14.74	99,161
June 11, 2025	14.83	14.89	14.89	14.93	14.82	64,974
June 10, 2025	14.78	14.79	14.79	14.83	14.74	43,642
June 09, 2025	14.77	14.78	14.78	14.81	14.76	72,156
June 06, 2025	14.69	14.75	14.75	14.8	14.67	178,517
June 05, 2025	14.71	14.76	14.76	14.78	14.67	57,463
June 04, 2025	14.7	14.72	14.72	14.76	14.69	59,751
June 03, 2025	14.58	14.68	14.68	14.69	14.53	60,650
June 02, 2025	14.48	14.52	14.52	14.56	14.45	65,821
May 30, 2025	14.53	14.51	14.51	14.56	14.48	68,180
May 29, 2025	14.72	14.55	14.55	14.77	14.53	149,133
May 28, 2025	14.57	14.55	14.55	14.62	14.54	68,761
May 27, 2025	14.47	14.55	14.55	14.55	14.43	97,759
May 26, 2025	14.45	14.46	14.46	14.49	14.44	111,603

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