SPDR MSCI World UCITS ETF - SPPW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	38.46	38.18	38.18	38.46	38.16	66,860
August 14, 2025	38.21	38.3	38.3	38.35	38.13	81,505
August 13, 2025	38.14	38.09	38.09	38.26	38.08	30,601
August 12, 2025	38.01	38.03	38.03	38.12	37.89	27,525
August 11, 2025	37.98	38.03	38.03	38.07	37.9	66,039
August 08, 2025	37.76	37.81	37.81	37.9	37.74	136,030
August 07, 2025	37.66	37.68	37.68	38.02	37.64	83,392
August 06, 2025	37.73	37.63	37.63	37.77	37.44	122,584
August 05, 2025	37.86	37.53	37.53	37.91	37.53	91,127
August 04, 2025	37.3	37.62	37.62	37.64	37.3	101,214
August 01, 2025	37.99	37.19	37.19	37.99	37	271,103
July 31, 2025	38.54	38.35	38.35	38.65	38.26	150,496
July 30, 2025	38.06	38.26	38.26	38.35	38.01	74,595
July 29, 2025	38.16	38.07	38.07	38.26	38.06	73,333
July 28, 2025	37.86	37.92	37.92	37.95	37.82	53,825
July 25, 2025	37.52	37.6	37.6	37.62	37.46	95,961
July 24, 2025	37.54	37.52	37.52	37.6	37.44	45,123
July 23, 2025	37.36	37.44	37.44	37.47	37.34	68,703
July 22, 2025	37.26	37.11	37.11	37.3	37.1	93,604
July 21, 2025	37.43	37.36	37.36	37.47	37.32	66,175
July 18, 2025	37.51	37.33	37.33	37.51	37.3	43,867
July 17, 2025	37.35	37.45	37.45	37.46	37.28	63,491
July 16, 2025	37	36.7	36.7	37.3	36.7	83,370
July 15, 2025	37.23	37.27	37.27	37.31	37.17	60,796
July 14, 2025	36.91	37.07	37.07	37.07	36.85	44,160
July 11, 2025	37.14	37.01	37.01	37.14	36.91	114,983
July 10, 2025	36.95	37.25	37.25	37.25	36.94	45,858
July 09, 2025	36.82	36.97	36.97	37.09	36.8	27,574
July 08, 2025	36.78	36.85	36.85	36.94	36.76	23,924
July 07, 2025	36.81	36.85	36.85	36.98	36.78	103,596
July 04, 2025	36.81	36.72	36.72	36.81	36.66	31,128
July 03, 2025	36.68	36.97	36.97	36.99	36.63	55,772
July 02, 2025	36.66	36.61	36.61	36.69	36.49	173,316
July 01, 2025	36.6	36.51	36.51	36.6	36.34	153,623
June 30, 2025	36.68	36.58	36.58	36.76	36.54	317,711
June 27, 2025	36.51	36.66	36.66	36.66	36.45	49,392
June 26, 2025	36.29	36.35	36.35	36.4	36.21	89,717
June 25, 2025	36.48	36.31	36.31	36.52	36.31	64,319
June 24, 2025	36.45	36.36	36.36	36.47	36.28	33,194
June 23, 2025	35.98	36.03	36.03	36.22	35.98	57,104
June 20, 2025	36.1	36.11	36.11	36.28	36.02	79,407
June 19, 2025	36.22	36	36	36.26	35.97	72,148
June 18, 2025	36.29	36.3	36.3	36.43	36.22	53,987
June 17, 2025	36.23	36.31	36.31	36.36	36.12	27,544
June 16, 2025	36.23	36.39	36.39	36.42	36.17	109,092
June 13, 2025	36.07	36.26	36.26	36.38	36.03	140,435
June 12, 2025	36.44	36.39	36.39	36.46	36.05	124,476
June 11, 2025	36.79	36.7	36.7	36.82	36.7	68,761
June 10, 2025	36.75	36.7	36.7	36.8	36.66	73,969
June 09, 2025	36.69	36.71	36.71	36.78	36.65	87,131
June 06, 2025	36.5	36.7	36.7	36.88	36.46	45,187
June 05, 2025	36.55	36.59	36.59	36.69	36.27	80,053
June 04, 2025	36.61	36.56	36.56	36.69	36.46	54,075
June 03, 2025	36.24	36.55	36.55	36.55	36.1	39,731
June 02, 2025	36.09	36.1	36.1	36.2	35.87	155,264
May 30, 2025	36.34	36.27	36.27	36.46	36.16	44,313
May 29, 2025	36.9	36.28	36.28	37	36.25	160,263
May 28, 2025	36.51	36.46	36.46	36.6	36.36	270,692
May 27, 2025	36.17	36.4	36.4	36.41	36.12	29,438
May 26, 2025	36.04	36.12	36.12	36.18	36.04	62,130

SPDR MSCI World UCITS ETF (SPPW.DE) XETRA