SPDR S&P 500 ESG Leaders UCITS ETF - SPPY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	42.99	43.33	43.33	43.35	42.99	90,826
January 14, 2026	43.01	42.75	42.75	43.06	42.65	5,297
January 13, 2026	43.09	43.06	43.06	43.16	42.96	5,649
January 12, 2026	42.87	43.04	43.04	43.04	42.76	15,442
January 09, 2026	42.97	43.17	43.17	43.21	42.97	33,686
January 08, 2026	42.84	42.9	42.9	42.92	42.78	15,081
January 07, 2026	42.97	43.01	43.01	43.05	42.88	7,846
January 06, 2026	42.6	42.8	42.8	42.9	42.51	4,183
January 05, 2026	42.53	42.69	42.69	42.8	42.53	13,567
January 02, 2026	42.41	42.21	42.21	42.56	42.12	56,498
December 30, 2025	42.37	42.43	42.43	42.43	42.36	5,574
December 29, 2025	42.32	42.37	42.37	42.45	42.29	10,113
December 23, 2025	42.08	42.25	42.25	42.26	42	9,046
December 22, 2025	42.14	42.14	42.14	42.15	42.05	2,339
December 19, 2025	41.75	41.99	41.99	42.02	41.63	10,288
December 18, 2025	41.41	41.82	41.82	41.82	41.39	7,767
December 17, 2025	41.8	41.34	41.34	41.89	41.34	5,221
December 16, 2025	41.59	41.47	41.47	41.75	41.45	7,111
December 15, 2025	42	41.82	41.82	42.1	41.67	22,820
December 12, 2025	42.31	41.86	41.86	42.33	41.84	6,964
December 11, 2025	41.93	41.99	41.99	42.11	41.85	11,971
December 10, 2025	42.23	42.22	42.22	42.26	42.1	17,421
December 09, 2025	42.38	42.34	42.34	42.42	42.28	27,955
December 08, 2025	42.38	42.34	42.34	42.43	42.34	12,220
December 05, 2025	42.31	42.43	42.43	42.46	42.24	8,983
December 04, 2025	42.17	42.19	42.19	42.29	42.09	10,615
December 03, 2025	42.24	42.19	42.19	42.24	41.97	16,018
December 02, 2025	42.07	42.21	42.21	42.4	42.05	10,432
December 01, 2025	41.96	42.12	42.12	42.12	41.78	13,489
November 28, 2025	42.12	42.22	42.22	42.4	42.12	8,151
November 27, 2025	42.14	42.12	42.12	42.19	42.11	3,293
November 26, 2025	42.11	42.21	42.21	42.21	42.01	27,009
November 25, 2025	41.76	41.78	41.78	41.78	41.52	27,275
November 24, 2025	41.51	41.76	41.76	41.76	41.34	22,732
November 21, 2025	40.82	41.23	41.23	41.23	40.6	12,270
November 20, 2025	41.95	41.55	41.55	42.11	41.55	8,640
November 19, 2025	41.05	41.24	41.24	41.6	41.04	54,789
November 18, 2025	41.12	41.07	41.07	41.27	40.71	37,448
November 17, 2025	41.91	41.59	41.59	41.99	41.46	27,700
November 14, 2025	41.5	41.74	41.74	41.74	41.06	11,810
November 13, 2025	42.28	41.72	41.72	42.28	41.72	13,062
November 12, 2025	42.42	42.22	42.22	42.51	42.13	224,683
November 11, 2025	42.19	42.04	42.04	42.21	42	12,873
November 10, 2025	41.87	41.9	41.9	42.08	41.85	9,723
November 07, 2025	41.77	41.09	41.09	41.77	41.06	10,582
November 06, 2025	42.03	41.62	41.62	42.19	41.62	18,936
November 05, 2025	42.01	42.33	42.33	42.33	41.98	459,853
November 04, 2025	42.01	42.21	42.21	42.28	41.99	8,936
November 03, 2025	42.39	42.38	42.38	42.65	42.28	18,119
October 31, 2025	42.6	42.41	42.41	42.7	42.36	9,692
October 30, 2025	42.59	42.67	42.67	42.76	42.45	15,015
October 29, 2025	42.65	42.53	42.53	42.75	42.48	23,440
October 28, 2025	42.19	42.28	42.28	42.36	42.14	17,523
October 27, 2025	42.11	42.15	42.15	42.18	42.03	5,602
October 24, 2025	41.58	41.77	41.77	41.78	41.51	12,814
October 23, 2025	41.52	41.45	41.45	41.52	41.36	763,250
October 22, 2025	41.54	41.33	41.33	41.65	41.33	7,424
October 21, 2025	41.32	41.5	41.5	41.53	41.32	19,895
October 20, 2025	40.96	41.28	41.28	41.29	40.87	11,911
October 17, 2025	39.94	40.46	40.46	40.62	39.8	19,943

SPDR S&P 500 ESG Leaders UCITS ETF (SPPY.DE) XETRA