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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.78	16.8	16.8	16.85	16.67	133,039
February 19, 2026	16.81	16.74	16.74	16.82	16.71	195,497
February 18, 2026	16.75	16.83	16.83	16.84	16.72	116,649
February 17, 2026	16.64	16.68	16.68	16.7	16.54	752,640
February 16, 2026	16.71	16.67	16.67	16.75	16.65	85,161
February 13, 2026	16.66	16.73	16.73	16.74	16.58	518,524
February 12, 2026	16.99	16.76	16.76	17.01	16.74	73,532
February 11, 2026	16.96	16.94	16.94	17.04	16.88	813,649
February 10, 2026	16.99	17.01	17.01	17.04	16.97	92,857
February 09, 2026	16.93	17	17	17	16.84	111,106
February 06, 2026	16.54	16.83	16.83	16.83	16.54	123,463
February 05, 2026	16.82	16.66	16.66	16.84	16.55	603,034
February 04, 2026	16.91	16.82	16.82	16.92	16.8	93,413
February 03, 2026	17.07	16.92	16.92	17.08	16.91	161,941
February 02, 2026	16.78	17.02	17.02	17.03	16.78	98,325
January 30, 2026	16.85	16.93	16.93	16.99	16.83	138,243
January 29, 2026	17.07	16.85	16.85	17.08	16.78	127,493
January 28, 2026	17.1	17.03	17.03	17.11	17.03	190,617
January 27, 2026	17.01	17.05	17.05	17.05	16.99	714,073
January 26, 2026	16.87	16.96	16.96	16.98	16.82	114,616
January 23, 2026	16.9	16.9	16.9	16.92	16.83	76,463
January 22, 2026	16.85	16.9	16.9	16.92	16.84	155,487
January 21, 2026	16.64	16.74	16.74	16.78	16.56	229,457
January 20, 2026	16.71	16.75	16.75	16.77	16.63	102,281
January 19, 2026	16.78	16.76	16.76	16.81	16.73	88,592
January 16, 2026	17.02	16.98	16.98	17.02	16.91	44,912
January 15, 2026	16.93	17.02	17.02	17.04	16.93	146,611
January 14, 2026	16.98	16.86	16.86	16.98	16.84	135,931
January 13, 2026	17.03	17.01	17.01	17.08	16.96	113,205
January 12, 2026	16.92	17.02	17.02	17.02	16.88	183,673
January 09, 2026	16.9	16.98	16.98	17	16.9	72,689
January 08, 2026	16.88	16.89	16.89	16.91	16.86	153,486
January 07, 2026	16.95	16.97	16.97	16.99	16.93	478,959
January 06, 2026	16.87	16.89	16.89	16.93	16.83	152,771
January 05, 2026	16.78	16.88	16.88	16.88	16.77	98,592
January 02, 2026	16.81	16.77	16.77	16.84	16.69	175,468
December 30, 2025	16.86	16.86	16.86	16.88	16.85	105,811
December 29, 2025	16.9	16.85	16.85	16.92	16.84	371,653
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

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