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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.74	42.76	42.76	42.82	42.44	41,510
February 19, 2026	42.7	42.62	42.62	42.74	42.51	20,365
February 18, 2026	42.44	42.71	42.71	42.72	42.38	25,104
February 17, 2026	42.13	42.18	42.18	42.26	41.95	12,214
February 16, 2026	42.17	42.09	42.09	42.28	42.01	9,320
February 13, 2026	42.17	42.17	42.17	42.23	41.88	5,232
February 12, 2026	42.99	42.43	42.43	43.01	42.36	13,333
February 11, 2026	42.68	42.91	42.91	43.07	42.6	15,291
February 10, 2026	42.78	42.81	42.81	42.87	42.7	60,020
February 09, 2026	42.88	42.87	42.87	42.93	42.47	9,468
February 06, 2026	42.31	42.88	42.88	42.88	42.31	15,032
February 05, 2026	42.62	42.41	42.41	42.69	42.15	8,401
February 04, 2026	42.83	42.77	42.77	42.93	42.68	7,228
February 03, 2026	43.23	42.93	42.93	43.3	42.89	13,228
February 02, 2026	42.33	43.14	43.14	43.15	42.31	17,109
January 30, 2026	42.22	42.57	42.57	42.68	42.2	24,554
January 29, 2026	42.52	42.2	42.2	42.65	41.95	21,218
January 28, 2026	42.46	42.55	42.55	42.55	42.39	13,868
January 27, 2026	42.61	42.37	42.37	42.65	42.32	18,396
January 26, 2026	42.23	42.4	42.4	42.43	42.03	23,980
January 23, 2026	42.62	42.57	42.57	42.68	42.45	12,914
January 22, 2026	42.7	42.62	42.62	42.82	42.55	28,084
January 21, 2026	42.01	42.34	42.34	42.45	41.72	7,911
January 20, 2026	42.13	42.18	42.18	42.19	41.87	28,358
January 19, 2026	42.62	42.47	42.47	42.66	42.44	4,200
January 16, 2026	43.31	43.22	43.22	43.32	43.08	11,988
January 15, 2026	42.99	43.33	43.33	43.35	42.99	90,826
January 14, 2026	43.01	42.75	42.75	43.06	42.65	5,297
January 13, 2026	43.09	43.06	43.06	43.16	42.96	5,649
January 12, 2026	42.87	43.04	43.04	43.04	42.76	15,442
January 09, 2026	42.97	43.17	43.17	43.21	42.97	33,686
January 08, 2026	42.84	42.9	42.9	42.92	42.78	15,081
January 07, 2026	42.97	43.01	43.01	43.05	42.88	7,846
January 06, 2026	42.6	42.8	42.8	42.9	42.51	4,183
January 05, 2026	42.53	42.69	42.69	42.8	42.53	13,567
January 02, 2026	42.41	42.21	42.21	42.56	42.12	56,498
December 30, 2025	42.37	42.43	42.43	42.43	42.36	5,574
December 29, 2025	42.32	42.37	42.37	42.45	42.29	10,113
December 23, 2025	42.08	42.25	42.25	42.26	42	9,046
December 22, 2025	42.14	42.14	42.14	42.15	42.05	2,339
December 19, 2025	41.75	41.99	41.99	42.02	41.63	10,288
December 18, 2025	41.41	41.82	41.82	41.82	41.39	7,767
December 17, 2025	41.8	41.34	41.34	41.89	41.34	5,221
December 16, 2025	41.59	41.47	41.47	41.75	41.45	7,111
December 15, 2025	42	41.82	41.82	42.1	41.67	22,820
December 12, 2025	42.31	41.86	41.86	42.33	41.84	6,964
December 11, 2025	41.93	41.99	41.99	42.11	41.85	11,971
December 10, 2025	42.23	42.22	42.22	42.26	42.1	17,421
December 09, 2025	42.38	42.34	42.34	42.42	42.28	27,955
December 08, 2025	42.38	42.34	42.34	42.43	42.34	12,220
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

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