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

39.40

+0.185(+0.47%)

Updated at September 08 11:28AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202539.7839.2239.2239.7839.1213,362
September 04, 202539.5239.6739.6739.6739.5210,349
September 03, 202539.4539.3539.3539.5539.3532,916
September 02, 202539.3238.9138.9139.3838.9130,312
September 01, 202539.2939.4339.4339.4339.2717,235
August 29, 202539.6639.3239.3239.6639.2616,830
August 28, 202539.6939.5539.5539.7339.4410,976
August 27, 202539.6639.7339.7339.8139.668,792
August 26, 202539.4539.3539.3539.4739.327,733
August 25, 202539.2839.4539.4539.4539.259,221
August 22, 202539.0839.3839.3839.4139.0831,890
August 21, 202539.1739.1739.1739.1738.9619,848
August 20, 202539.2139.0139.0139.2338.813,536
August 19, 202539.2439.2639.2639.3939.1730,329
August 18, 202539.339.2739.2739.3339.1526,290
August 15, 202539.5539.2339.2339.5539.2136,733
August 14, 202539.3439.4639.4639.4739.265,766
August 13, 202539.2839.2339.2339.3739.210,704
August 12, 202539.1239.2139.2139.2739.0515,465
August 11, 202539.1339.1739.1739.2139.026,203
August 08, 202538.7238.8938.8938.9638.727,860
August 07, 202538.6538.7138.7138.9638.6335,808
August 06, 202538.8138.6538.6538.8338.510,241
August 05, 202539.0338.638.639.0738.615,328
August 04, 202538.3538.7538.7538.7838.3518,171
August 01, 202539.3138.2838.2839.3138.1856,288
July 31, 202539.7339.5639.5639.8539.5613,402
July 30, 202538.9339.1939.1939.2838.8818,397
July 29, 202539.139.0139.0139.2338.9913,302
July 28, 202538.6438.838.838.838.6411,986
July 25, 202538.3338.3938.3938.4238.2810,740
July 24, 202538.1838.2838.2838.338.1811,122
July 23, 202537.9538.0538.0538.0637.9517,606
July 22, 202537.9537.7837.783837.7520,116
July 21, 202538.0838.0438.0438.1637.9928,732
July 18, 202538.22383838.2537.9819,628
July 17, 202538.0938.1638.1638.1738.0218,122
July 16, 202537.7437.4137.4138.0637.4115,439
July 15, 202537.9738.1138.1138.1137.9139,641
July 14, 202537.6537.7437.7437.7437.610,856
July 11, 202537.8537.7837.7837.8537.6525,124
July 10, 202537.5938.0138.0138.0137.5972,809
July 09, 202537.4937.6537.6537.8437.4970,857
July 08, 202537.4237.5337.5337.6337.3855,289
July 07, 202537.4937.5237.5237.737.4952,854
July 04, 202537.4237.3537.3537.4737.325,417
July 03, 202537.2637.6437.6437.6737.2223,669
July 02, 202537.2537.2337.2337.2737.0717,218
July 01, 202537.1237.137.137.1436.8820,298
June 30, 202537.1737.0437.0437.263721,663
June 27, 202536.9237.137.137.136.8331,093
June 26, 202536.7736.7836.7836.8336.6516,530
June 25, 202536.836.8436.8436.9136.7810,915
June 24, 202536.7436.6836.6836.7436.5638,532
June 23, 202536.3936.3136.3136.6536.318,916
June 20, 202536.3336.4536.4536.6736.3115,274
June 19, 202536.4936.2736.2736.4936.176,217
June 18, 202536.5136.5636.5636.6936.519,396
June 17, 202536.4836.6436.6436.6436.3616,896
June 16, 202536.3636.5736.5736.636.2717,204