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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.57	41.59	41.59	41.67	41.32	98,846
February 19, 2026	41.51	41.44	41.44	41.54	41.3	90,154
February 18, 2026	41.24	41.5	41.5	41.53	41.19	64,428
February 17, 2026	40.98	41.07	41.07	41.14	40.78	168,428
February 16, 2026	41.03	40.98	40.98	41.11	40.91	184,868
February 13, 2026	40.91	41.06	41.06	41.1	40.72	192,657
February 12, 2026	41.62	41.1	41.1	41.63	41.04	91,010
February 11, 2026	41.44	41.46	41.46	41.77	41.29	66,915
February 10, 2026	41.36	41.48	41.48	41.55	41.34	118,587
February 09, 2026	41.3	41.37	41.37	41.39	40.98	183,146
February 06, 2026	40.59	41.19	41.19	41.19	40.59	225,086
February 05, 2026	41.12	40.8	40.8	41.18	40.57	112,093
February 04, 2026	41.25	41.2	41.2	41.4	41.15	121,852
February 03, 2026	41.62	41.29	41.29	41.68	41.25	157,449
February 02, 2026	40.72	41.47	41.47	41.48	40.71	205,131
January 30, 2026	40.73	41.03	41.03	41.1	40.68	176,985
January 29, 2026	41.04	40.7	40.7	41.2	40.54	68,475
January 28, 2026	41.1	41.01	41.01	41.11	40.97	109,192
January 27, 2026	41.23	41	41	41.24	40.96	38,033
January 26, 2026	41	41.06	41.06	41.14	40.83	116,904
January 23, 2026	41.32	41.23	41.23	41.34	41.14	106,240
January 22, 2026	41.35	41.3	41.3	41.48	41.23	140,996
January 21, 2026	40.81	41	41	41.12	40.56	56,406
January 20, 2026	40.99	40.98	40.98	41.03	40.69	87,680
January 19, 2026	41.43	41.33	41.33	41.52	41.29	79,022
January 16, 2026	41.99	41.94	41.94	41.99	41.79	123,437
January 15, 2026	41.76	42.01	42.01	42.04	41.76	121,280
January 14, 2026	41.74	41.5	41.5	41.78	41.43	115,379
January 13, 2026	41.78	41.71	41.71	41.86	41.65	177,452
January 12, 2026	41.49	41.71	41.71	41.74	41.38	240,057
January 09, 2026	41.45	41.84	41.84	41.84	41.43	116,594
January 08, 2026	41.29	41.41	41.41	41.41	41.24	220,695
January 07, 2026	41.48	41.34	41.34	41.5	41.34	267,456
January 06, 2026	41.19	41.34	41.34	41.43	41.1	122,523
January 05, 2026	41.01	41.16	41.16	41.24	40.99	269,785
January 02, 2026	40.85	40.76	40.76	40.97	40.6	351,477
December 30, 2025	40.77	40.87	40.87	40.87	40.76	77,333
December 29, 2025	40.84	40.8	40.8	40.86	40.69	76,622
December 23, 2025	40.65	40.74	40.74	40.92	40.58	72,620
December 22, 2025	40.62	40.66	40.66	40.66	40.51	95,651
December 19, 2025	40.34	40.54	40.54	40.57	40.23	93,547
December 18, 2025	39.94	40.12	40.12	40.39	39.94	105,004
December 17, 2025	40.35	39.93	39.93	40.44	39.93	50,419
December 16, 2025	40.14	40.09	40.09	40.29	39.98	159,439
December 15, 2025	40.52	40.32	40.32	40.61	40.25	143,006
December 12, 2025	40.79	40.4	40.4	40.84	40.27	85,631
December 11, 2025	40.44	40.78	40.78	40.78	40.4	56,228
December 10, 2025	40.66	40.79	40.79	40.79	40.59	85,680
December 09, 2025	40.79	40.78	40.78	40.83	40.66	91,010
December 08, 2025	40.89	40.61	40.61	40.89	40.61	139,536
December 05, 2025	40.79	40.83	40.83	40.93	40.7	118,233
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

SPDR MSCI World UCITS ETF (SPPW.DE) XETRA