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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	16.8	16.84	16.84	16.84	16.77	442,242
December 22, 2025	16.75	16.79	16.79	16.81	16.74	451,773
December 19, 2025	16.59	16.69	16.69	16.69	16.57	123,302
December 18, 2025	16.47	16.64	16.64	16.65	16.47	68,458
December 17, 2025	16.63	16.49	16.49	16.68	16.49	159,776
December 16, 2025	16.59	16.59	16.59	16.69	16.57	492,427
December 15, 2025	16.72	16.68	16.68	16.78	16.64	549,813
December 12, 2025	16.87	16.67	16.67	16.88	16.64	134,297
December 11, 2025	16.69	16.77	16.77	16.8	16.68	609,335
December 10, 2025	16.74	16.74	16.74	16.76	16.68	191,853
December 09, 2025	16.76	16.77	16.77	16.78	16.72	103,615
December 08, 2025	16.82	16.73	16.73	16.82	16.73	95,650
December 05, 2025	16.8	16.79	16.79	16.86	16.75	296,491
December 04, 2025	16.75	16.74	16.74	16.79	16.71	125,228
December 03, 2025	16.73	16.74	16.74	16.74	16.65	103,442
December 02, 2025	16.64	16.67	16.67	16.74	16.63	90,271
December 01, 2025	16.63	16.69	16.69	16.7	16.61	61,478
November 28, 2025	16.72	16.73	16.73	16.74	16.61	48,869
November 27, 2025	16.66	16.66	16.66	16.67	16.65	54,043
November 26, 2025	16.6	16.69	16.69	16.69	16.56	364,715
November 25, 2025	16.39	16.43	16.43	16.43	16.29	491,960
November 24, 2025	16.21	16.37	16.37	16.37	16.16	460,752
November 21, 2025	16.04	16.08	16.08	16.09	15.92	446,917
November 20, 2025	16.44	16.34	16.34	16.55	16.34	582,436
November 19, 2025	16.2	16.21	16.21	16.36	16.18	356,493
November 18, 2025	16.24	16.22	16.22	16.3	16.1	281,515
November 17, 2025	16.57	16.45	16.45	16.58	16.37	367,120
November 14, 2025	16.44	16.53	16.53	16.54	16.27	268,482
November 13, 2025	16.78	16.57	16.57	16.78	16.57	133,872
November 12, 2025	16.79	16.74	16.74	16.82	16.72	201,451
November 11, 2025	16.69	16.67	16.67	16.7	16.65	109,127
November 10, 2025	16.58	16.58	16.58	16.66	16.57	45,050
November 07, 2025	16.49	16.26	16.26	16.5	16.25	295,092
November 06, 2025	16.58	16.44	16.44	16.67	16.44	315,613
November 05, 2025	16.53	16.64	16.64	16.64	16.5	265,478
November 04, 2025	16.6	16.63	16.63	16.68	16.53	384,896
November 03, 2025	16.75	16.75	16.75	16.82	16.69	132,713
October 31, 2025	16.82	16.74	16.74	16.85	16.7	151,993
October 30, 2025	16.87	16.79	16.79	16.88	16.74	691,298
October 29, 2025	16.92	16.89	16.89	16.93	16.87	170,334
October 28, 2025	16.81	16.85	16.85	16.86	16.8	340,531
October 27, 2025	16.75	16.78	16.78	16.78	16.74	216,803
October 24, 2025	16.54	16.64	16.64	16.65	16.51	67,591
October 23, 2025	16.42	16.45	16.45	16.46	16.36	168,004
October 22, 2025	16.49	16.39	16.39	16.5	16.39	357,559
October 21, 2025	16.46	16.49	16.49	16.51	16.45	654,032
October 20, 2025	16.37	16.47	16.47	16.47	16.33	725,637
October 17, 2025	16.05	16.16	16.16	16.28	15.99	250,134
October 16, 2025	16.37	16.36	16.36	16.4	16.34	78,565
October 15, 2025	16.33	16.36	16.36	16.45	16.33	135,573
October 14, 2025	16.15	16.22	16.22	16.22	16.04	199,526
October 13, 2025	16.25	16.28	16.28	16.3	16.19	370,813
October 10, 2025	16.5	16.23	16.23	16.55	16.23	160,565
October 09, 2025	16.54	16.47	16.47	16.55	16.47	215,548
October 08, 2025	16.44	16.52	16.52	16.52	16.43	244,654
October 07, 2025	16.48	16.43	16.43	16.53	16.43	116,121
October 06, 2025	16.49	16.49	16.49	16.51	16.45	71,653
October 03, 2025	16.49	16.51	16.51	16.51	16.45	43,287
October 02, 2025	16.45	16.4	16.4	16.48	16.4	68,953
October 01, 2025	16.25	16.38	16.38	16.38	16.24	154,574

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