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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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