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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	38.78	38.89	38.89	38.89	38.69	85,510
September 10, 2025	38.74	38.63	38.63	38.79	38.62	45,481
September 09, 2025	38.39	38.44	38.44	38.47	38.35	49,668
September 08, 2025	38.4	38.43	38.43	38.45	38.31	122,347
September 05, 2025	38.61	38.19	38.19	38.61	38.05	66,768
September 04, 2025	38.31	38.43	38.43	38.48	38.29	60,871
September 03, 2025	38.2	38.13	38.13	38.28	38.11	56,748
September 02, 2025	38.24	37.86	37.86	38.27	37.86	106,481
September 01, 2025	38.2	38.29	38.29	38.29	38.18	123,669
August 29, 2025	38.52	38.19	38.19	38.53	38.19	49,723
August 28, 2025	38.59	38.48	38.48	38.64	38.4	85,449
August 27, 2025	38.53	38.58	38.58	38.62	38.5	31,508
August 26, 2025	38.32	38.28	38.28	38.33	38.22	47,568
August 25, 2025	38.29	38.36	38.36	38.37	38.27	92,521
August 22, 2025	38.13	38.41	38.41	38.47	38.13	59,041
August 21, 2025	38.19	38.18	38.18	38.2	37.98	30,858
August 20, 2025	38.16	38.04	38.04	38.2	37.85	132,671
August 19, 2025	38.24	38.24	38.24	38.35	38.19	35,717
August 18, 2025	38.22	38.24	38.24	38.28	38.15	63,730
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

SPDR MSCI World UCITS ETF (SPPW.DE) XETRA