State Street SPDR S&P 500 EUR Hdg UCITS ETF (Acc) (SPPE.DE) XETRA

Currency In EUR

SPPE.DE Historical Return

If you invested €1000 in SPDR S&P 500 UCITS ETF (SPPE.DE) since IPO date, it would be worth €2,606.92 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,664.29, while €1000 invested 1 year ago would be worth €1,126.8. This corresponds to total returns of 160.69%, 66.43%, 12.68%, respectively, with annualized returns of 12.85%, 10.72%, 12.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPPE.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	18.63	18.46	18.46	18.63	18.45	48,381
September 30, 2026	18.61	18.69	18.69	18.7	18.56	110,272
September 29, 2026	18.6	18.56	18.56	18.66	18.55	59,847
September 28, 2026	18.68	18.6	18.6	18.71	18.58	51,658
September 25, 2026	18.69	18.69	18.69	18.74	18.65	36,694
September 24, 2026	18.59	18.58	18.58	18.64	18.53	78,933
September 23, 2026	18.84	18.7	18.7	18.84	18.7	50,024
September 22, 2026	18.83	18.8	18.8	18.85	18.77	162,573
September 21, 2026	18.62	18.72	18.72	18.73	18.62	43,318
September 18, 2026	18.57	18.47	18.47	18.58	18.46	31,631
September 17, 2026	18.44	18.48	18.48	18.54	18.42	78,749
September 16, 2026	18.43	18.44	18.44	18.45	18.4	52,038
September 15, 2026	18.41	18.38	18.38	18.46	18.35	105,284
September 11, 2026	18.48	18.58	18.58	18.59	18.46	83,571
September 10, 2026	18.55	18.44	18.44	18.56	18.38	44,476
September 09, 2026	18.61	18.5	18.5	18.62	18.48	112,563
September 08, 2026	18.65	18.63	18.63	18.68	18.59	189,820
September 07, 2026	18.7	18.65	18.65	18.71	18.65	135,253
September 04, 2026	18.77	18.67	18.67	18.79	18.67	72,596
September 03, 2026	18.59	18.77	18.77	18.77	18.57	68,382
September 02, 2026	18.5	18.6	18.6	18.6	18.44	31,953
September 01, 2026	18.65	18.54	18.54	18.65	18.49	115,654
August 31, 2026	18.66	18.59	18.59	18.67	18.58	110,321
August 28, 2026	18.73	18.81	18.81	18.81	18.71	80,299
August 27, 2026	18.66	18.7	18.7	18.73	18.66	39,746
August 26, 2026	18.59	18.58	18.58	18.62	18.57	28,719
August 25, 2026	18.6	18.58	18.58	18.64	18.56	86,521
August 24, 2026	18.56	18.55	18.55	18.58	18.52	50,128
August 21, 2026	18.55	18.61	18.61	18.62	18.55	18,543
August 20, 2026	18.7	18.6	18.6	18.71	18.57	32,894
August 19, 2026	18.64	18.72	18.72	18.75	18.64	71,426
August 18, 2026	18.71	18.65	18.65	18.71	18.65	442,035
August 17, 2026	18.9	18.84	18.84	18.91	18.83	86,001
August 14, 2026	18.91	18.87	18.87	18.93	18.86	120,931
August 13, 2026	18.8	18.86	18.86	18.94	18.8	33,143
August 12, 2026	18.75	18.76	18.76	18.82	18.75	91,057
August 11, 2026	18.79	18.76	18.76	18.83	18.76	66,342
August 10, 2026	18.82	18.8	18.8	18.84	18.77	53,580
August 07, 2026	18.7	18.8	18.8	18.82	18.7	92,309
August 06, 2026	18.74	18.69	18.69	18.77	18.69	44,283
August 05, 2026	18.83	18.77	18.77	18.89	18.76	159,126
August 04, 2026	18.47	18.66	18.66	18.66	18.44	127,454
August 03, 2026	18.26	18.37	18.37	18.38	18.23	57,833
July 31, 2026	18.11	18.03	18.03	18.16	17.97	155,761
July 30, 2026	17.82	17.9	17.9	17.97	17.76	208,844
July 29, 2026	18.05	17.87	17.87	18.09	17.86	63,669
July 28, 2026	17.94	18.03	18.03	18.03	17.91	95,714
July 27, 2026	18.14	17.93	17.93	18.16	17.93	57,671
July 24, 2026	17.98	18.06	18.06	18.08	17.94	90,262
July 23, 2026	18.14	17.92	17.92	18.16	17.9	97,694
July 22, 2026	18.15	18.23	18.23	18.24	18.13	77,205
July 21, 2026	18.16	18.19	18.19	18.19	18.11	110,032
July 20, 2026	18.1	18.15	18.15	18.2	18.09	319,632
July 17, 2026	18.12	18.12	18.12	18.18	18.03	110,108
July 16, 2026	18.36	18.35	18.35	18.37	18.28	98,839
July 15, 2026	18.35	18.33	18.33	18.38	18.31	108,366
July 14, 2026	18.23	18.3	18.3	18.34	18.19	175,355
July 13, 2026	18.3	18.3	18.3	18.34	18.27	113,212
July 10, 2026	18.26	18.32	18.32	18.33	18.23	122,395
July 09, 2026	18.2	18.24	18.24	18.24	18.14	205,020