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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SPDR MSCI World UCITS ETF (SPPW.DE) XETRA