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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	40.84	40.76	40.76	40.93	40.76	5,459
October 15, 2025	40.78	40.84	40.84	41.11	40.76	11,924
October 14, 2025	40.45	40.65	40.65	40.65	40.35	21,449
October 13, 2025	40.65	40.83	40.83	40.83	40.6	19,259
October 10, 2025	41.39	40.6	40.6	41.5	40.6	12,569
October 09, 2025	41.35	41.4	41.4	41.45	41.27	21,083
October 08, 2025	41.18	41.35	41.35	41.35	41.1	23,335
October 07, 2025	41.07	41	41	41.26	41	93,979
October 06, 2025	41.14	40.99	40.99	41.27	40.92	12,544
October 03, 2025	41.03	41.02	41.02	41.05	40.72	6,221
October 02, 2025	40.79	40.87	40.87	40.93	40.77	21,591
October 01, 2025	40.23	40.68	40.68	40.68	40.21	13,634
September 30, 2025	40.43	40.49	40.49	40.49	40.35	6,529
September 29, 2025	40.53	40.51	40.51	40.6	40.49	7,428
September 26, 2025	40.42	40.37	40.37	40.55	40.32	24,639
September 25, 2025	40.21	40.39	40.39	40.39	40.16	6,343
September 24, 2025	40.33	40.33	40.33	40.51	40.29	13,447
September 23, 2025	40.49	40.44	40.44	40.52	40.38	10,279
September 22, 2025	40.32	40.37	40.37	40.42	40.13	12,432
September 19, 2025	40.09	40.21	40.21	40.33	40.05	6,923
September 18, 2025	39.9	40.13	40.13	40.2	39.81	10,254
September 17, 2025	39.57	39.55	39.55	39.61	39.49	24,998
September 16, 2025	39.87	39.56	39.56	39.9	39.56	10,527
September 15, 2025	39.9	39.86	39.86	39.9	39.72	22,083

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