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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	39.55	39.23	39.23	39.55	39.21	36,733
August 14, 2025	39.34	39.46	39.46	39.47	39.26	5,766
August 13, 2025	39.28	39.23	39.23	39.37	39.2	10,704
August 12, 2025	39.12	39.21	39.21	39.27	39.05	15,465
August 11, 2025	39.13	39.17	39.17	39.21	39.02	6,203
August 08, 2025	38.72	38.89	38.89	38.96	38.72	7,860
August 07, 2025	38.65	38.71	38.71	38.96	38.63	35,808
August 06, 2025	38.81	38.65	38.65	38.83	38.5	10,241
August 05, 2025	39.03	38.6	38.6	39.07	38.6	15,328
August 04, 2025	38.35	38.75	38.75	38.78	38.35	18,171
August 01, 2025	39.31	38.28	38.28	39.31	38.18	56,288
July 31, 2025	39.73	39.56	39.56	39.85	39.56	13,402
July 30, 2025	38.93	39.19	39.19	39.28	38.88	18,397
July 29, 2025	39.1	39.01	39.01	39.23	38.99	13,302
July 28, 2025	38.64	38.8	38.8	38.8	38.64	11,986
July 25, 2025	38.33	38.39	38.39	38.42	38.28	10,740
July 24, 2025	38.18	38.28	38.28	38.3	38.18	11,122
July 23, 2025	37.95	38.05	38.05	38.06	37.95	17,606
July 22, 2025	37.95	37.78	37.78	38	37.75	20,116
July 21, 2025	38.08	38.04	38.04	38.16	37.99	28,732
July 18, 2025	38.22	38	38	38.25	37.98	19,628
July 17, 2025	38.09	38.16	38.16	38.17	38.02	18,122
July 16, 2025	37.74	37.41	37.41	38.06	37.41	15,439
July 15, 2025	37.97	38.11	38.11	38.11	37.91	39,641
July 14, 2025	37.65	37.74	37.74	37.74	37.6	10,856
July 11, 2025	37.85	37.78	37.78	37.85	37.65	25,124
July 10, 2025	37.59	38.01	38.01	38.01	37.59	72,809
July 09, 2025	37.49	37.65	37.65	37.84	37.49	70,857
July 08, 2025	37.42	37.53	37.53	37.63	37.38	55,289
July 07, 2025	37.49	37.52	37.52	37.7	37.49	52,854
July 04, 2025	37.42	37.35	37.35	37.47	37.32	5,417
July 03, 2025	37.26	37.64	37.64	37.67	37.22	23,669
July 02, 2025	37.25	37.23	37.23	37.27	37.07	17,218
July 01, 2025	37.12	37.1	37.1	37.14	36.88	20,298
June 30, 2025	37.17	37.04	37.04	37.26	37	21,663
June 27, 2025	36.92	37.1	37.1	37.1	36.83	31,093
June 26, 2025	36.77	36.78	36.78	36.83	36.65	16,530
June 25, 2025	36.8	36.84	36.84	36.91	36.78	10,915
June 24, 2025	36.74	36.68	36.68	36.74	36.56	38,532
June 23, 2025	36.39	36.31	36.31	36.65	36.31	8,916
June 20, 2025	36.33	36.45	36.45	36.67	36.31	15,274
June 19, 2025	36.49	36.27	36.27	36.49	36.17	6,217
June 18, 2025	36.51	36.56	36.56	36.69	36.5	19,396
June 17, 2025	36.48	36.64	36.64	36.64	36.36	16,896
June 16, 2025	36.36	36.57	36.57	36.6	36.27	17,204
June 13, 2025	36.28	36.43	36.43	36.63	36.25	31,429
June 12, 2025	36.73	36.62	36.62	36.73	36.26	16,925
June 11, 2025	37.19	37.04	37.04	37.22	37.04	10,789
June 10, 2025	37.1	37.12	37.12	37.14	36.98	27,925
June 09, 2025	37.01	37.1	37.1	37.22	37.01	4,857
June 06, 2025	36.75	37.06	37.06	37.22	36.71	23,959
June 05, 2025	36.7	36.78	36.78	36.78	36.45	31,079
June 04, 2025	36.75	36.72	36.72	36.83	36.63	23,634
June 03, 2025	36.24	36.67	36.67	36.67	36.13	22,369
June 02, 2025	36.07	36.09	36.09	36.21	35.9	36,445
May 30, 2025	36.46	36.34	36.34	36.59	36.28	11,176
May 29, 2025	37.15	36.44	36.44	37.27	36.44	26,317
May 28, 2025	36.58	36.61	36.61	36.72	36.47	22,504
May 27, 2025	36.16	36.44	36.44	36.44	36.08	30,790
May 26, 2025	35.99	36.12	36.12	36.16	35.99	13,490

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