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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	39.76	39.88	39.88	39.91	39.74	9,619
September 11, 2025	39.56	39.75	39.75	39.75	39.53	8,861
September 10, 2025	39.61	39.4	39.4	39.7	39.4	24,642
September 09, 2025	39.31	39.38	39.38	39.39	39.26	10,042
September 08, 2025	39.41	39.38	39.38	39.42	39.28	7,780
September 05, 2025	39.78	39.22	39.22	39.78	39.12	13,362
September 04, 2025	39.52	39.67	39.67	39.67	39.52	10,349
September 03, 2025	39.45	39.35	39.35	39.55	39.35	32,916
September 02, 2025	39.32	38.91	38.91	39.38	38.91	30,312
September 01, 2025	39.29	39.43	39.43	39.43	39.27	17,235
August 29, 2025	39.66	39.32	39.32	39.66	39.26	16,830
August 28, 2025	39.69	39.55	39.55	39.73	39.44	10,976
August 27, 2025	39.66	39.73	39.73	39.81	39.66	8,792
August 26, 2025	39.45	39.35	39.35	39.47	39.32	7,733
August 25, 2025	39.28	39.45	39.45	39.45	39.25	9,221
August 22, 2025	39.08	39.38	39.38	39.41	39.08	31,890
August 21, 2025	39.17	39.17	39.17	39.17	38.96	19,848
August 20, 2025	39.21	39.01	39.01	39.23	38.8	13,536
August 19, 2025	39.24	39.26	39.26	39.39	39.17	30,329
August 18, 2025	39.3	39.27	39.27	39.33	39.15	26,290

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