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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.66	40.68	40.68	40.75	40.58	62,055
December 03, 2025	40.61	40.57	40.57	40.64	40.36	61,313
December 02, 2025	40.5	40.58	40.58	40.76	40.48	215,207
December 01, 2025	40.48	40.56	40.56	40.58	40.33	144,009
November 28, 2025	40.72	40.73	40.73	40.93	40.66	65,239
November 27, 2025	40.56	40.55	40.55	40.62	40.53	54,181
November 26, 2025	40.45	40.59	40.59	40.6	40.35	99,408
November 25, 2025	40.05	40.1	40.1	40.11	39.75	105,344
November 24, 2025	39.78	40.02	40.02	40.07	39.58	187,865
November 21, 2025	39.26	39.52	39.52	39.52	39.09	98,133
November 20, 2025	40.22	39.91	39.91	40.59	39.91	146,228
November 19, 2025	39.51	39.65	39.65	39.95	39.46	159,740
November 18, 2025	39.59	39.55	39.55	39.72	39.24	70,569
November 17, 2025	40.37	40.11	40.11	40.41	39.97	211,417
November 14, 2025	40.08	40.28	40.28	40.28	39.67	92,434
November 13, 2025	40.91	40.34	40.34	40.95	40.34	65,086
November 12, 2025	40.99	40.9	40.9	41.08	40.82	122,774
November 11, 2025	40.74	40.67	40.67	40.77	40.63	63,770
November 10, 2025	40.45	40.52	40.52	40.66	40.42	94,578
November 07, 2025	40.38	39.71	39.71	40.39	39.68	177,794
November 06, 2025	40.61	40.22	40.22	40.8	40.22	153,916
November 05, 2025	40.5	40.83	40.83	40.89	40.47	53,595
November 04, 2025	40.55	40.75	40.75	40.87	40.44	127,661
November 03, 2025	40.9	40.9	40.9	41.19	40.82	278,766
October 31, 2025	40.94	40.86	40.86	41	40.79	94,485
October 30, 2025	40.88	40.89	40.89	40.93	40.71	49,787
October 29, 2025	40.95	40.84	40.84	40.97	40.78	69,982
October 28, 2025	40.68	40.76	40.76	40.85	40.64	62,627
October 27, 2025	40.7	40.69	40.69	40.71	40.6	54,557
October 24, 2025	40.27	40.42	40.42	40.43	40.21	97,414
October 23, 2025	40.09	40.09	40.09	40.15	39.94	40,668
October 22, 2025	40.17	39.94	39.94	40.26	39.94	77,084
October 21, 2025	40.05	40.18	40.18	40.23	40.05	55,468
October 20, 2025	39.79	40.01	40.01	40.04	39.72	99,374
October 17, 2025	38.94	39.32	39.32	39.59	38.79	73,214
October 16, 2025	39.78	39.73	39.73	39.88	39.68	66,122
October 15, 2025	39.73	39.76	39.76	40	39.7	84,405
October 14, 2025	39.42	39.57	39.57	39.57	39.2	125,533
October 13, 2025	39.54	39.71	39.71	39.72	39.48	112,394
October 10, 2025	40.19	39.41	39.41	40.32	39.41	107,462
October 09, 2025	40.23	40.2	40.2	40.27	40.15	120,761
October 08, 2025	40	40.19	40.19	40.2	39.99	176,789
October 07, 2025	39.9	39.83	39.83	40.08	39.83	123,387
October 06, 2025	39.91	39.91	39.91	40.04	39.81	135,857
October 03, 2025	39.77	39.76	39.76	39.85	39.65	79,555
October 02, 2025	39.59	39.6	39.6	39.66	39.54	51,782
October 01, 2025	39.01	39.46	39.46	39.46	38.98	210,757
September 30, 2025	39.19	39.15	39.15	39.26	39.08	69,221
September 29, 2025	39.27	39.22	39.22	39.36	39.18	184,646
September 26, 2025	39.1	39.12	39.12	39.34	39.04	48,300
September 25, 2025	39.02	39.08	39.08	39.11	38.87	49,386
September 24, 2025	39.09	39.13	39.13	39.24	39.04	101,662
September 23, 2025	39.21	39.2	39.2	39.29	39.19	101,777
September 22, 2025	39.15	39.15	39.15	39.18	38.99	174,109
September 19, 2025	38.94	39.08	39.08	39.15	38.93	32,954
September 18, 2025	38.88	39.04	39.04	39.09	38.82	107,553
September 17, 2025	38.64	38.6	38.6	38.68	38.58	151,956
September 16, 2025	38.91	38.61	38.61	38.97	38.6	130,965
September 15, 2025	38.95	38.94	38.94	39	38.85	129,630
September 12, 2025	38.87	38.89	38.89	38.96	38.82	59,451

SPDR MSCI World UCITS ETF (SPPW.DE) XETRA