SPDR S&P 500 Low Volatility UCITS ETF - SPY1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.16	72.99	72.99	73.17	72.81	1,531
February 19, 2026	72.64	72.87	72.87	73.13	72.57	250
February 18, 2026	72.68	72.46	72.46	72.73	72.46	419
February 17, 2026	72.9	72.73	72.73	73.29	72.73	4,405
February 16, 2026	72.67	72.96	72.96	73.01	72.67	4,588
February 13, 2026	71.78	72.55	72.55	72.59	71.78	2,968
February 12, 2026	72.02	72.46	72.46	72.48	71.92	579
February 11, 2026	71.56	72.07	72.07	72.07	71.56	2,940
February 10, 2026	70.98	71.52	71.52	71.52	70.89	2,926
February 09, 2026	71.6	71.08	71.08	71.65	70.94	239
February 06, 2026	72.14	71.64	71.64	72.2	71.64	4,233
February 05, 2026	71.51	71.91	71.91	72.25	71.49	6,646
February 04, 2026	71.04	71.85	71.85	71.85	70.95	2,833
February 03, 2026	70.58	71.1	71.1	71.32	70.53	4,640
February 02, 2026	70.35	70.65	70.65	71.08	70.35	7,326
January 30, 2026	69.26	69.61	69.61	69.68	69.26	5,895
January 29, 2026	69.17	69.57	69.57	69.71	69.14	4,369
January 28, 2026	69.12	69.66	69.66	69.66	68.97	1,517
January 27, 2026	69.9	69.21	69.21	69.9	69.09	2,615
January 26, 2026	69.71	69.7	69.7	69.79	69.61	2,683
January 23, 2026	70.46	69.97	69.97	70.46	69.97	37
January 22, 2026	70.83	70.53	70.53	70.83	70.53	52
January 21, 2026	70.45	70.45	70.45	70.56	70.45	445
January 20, 2026	70.86	70.46	70.46	70.86	70.21	9,572
January 19, 2026	71.45	71.21	71.21	71.52	71.21	361
January 16, 2026	71.28	71.45	71.45	71.45	70.91	3,616
January 15, 2026	71.01	71.26	71.26	71.26	70.76	1,661
January 14, 2026	70.11	70.62	70.62	70.62	70.1	381
January 13, 2026	70.04	69.77	69.77	70.07	69.77	4,327
January 12, 2026	69.76	69.85	69.85	70.02	69.68	1,141
January 09, 2026	69.77	69.96	69.96	70.09	69.77	4,648
January 08, 2026	69	69.92	69.92	69.92	68.83	2,227
January 07, 2026	69.6	69.27	69.27	69.72	69.15	1,504
January 06, 2026	68.76	69.07	69.07	69.26	68.73	943
January 05, 2026	68.78	68.68	68.68	69.04	68.62	2,571
January 02, 2026	68.93	68.66	68.66	69.04	68.45	2,052
December 30, 2025	69.31	69.4	69.4	69.4	69.25	814
December 29, 2025	69.2	69.36	69.36	69.43	69.17	1,339
December 23, 2025	68.93	68.84	68.84	68.93	68.77	225
December 22, 2025	68.76	68.95	68.95	68.95	68.57	183
December 19, 2025	69.13	69.19	69.19	69.25	69.05	912
December 18, 2025	69.22	69.39	69.39	69.45	69.22	2,363
December 17, 2025	69	69.15	69.15	69.15	68.88	147
December 16, 2025	69.39	68.86	68.86	69.39	68.75	2,483
December 15, 2025	69.21	69.07	69.07	69.27	69.03	1,857
December 12, 2025	68.76	69.07	69.07	69.07	68.76	2,301
December 11, 2025	68.4	68.76	68.76	68.76	68.24	1,352
December 10, 2025	68.42	68.57	68.57	68.57	68.41	833
December 09, 2025	68.79	68.83	68.83	69.09	68.75	818
December 08, 2025	69.28	69.06	69.06	69.28	68.92	11,487
December 05, 2025	69.29	69.55	69.55	69.55	69.26	3,704
December 04, 2025	69.62	69.59	69.59	69.64	69.59	91
December 03, 2025	69.8	69.68	69.68	69.98	69.59	3,916
December 02, 2025	70.5	70.13	70.13	70.6	70.04	1,202
December 01, 2025	71.15	70.89	70.89	71.29	70.83	1,050
November 28, 2025	71.01	71.47	71.47	71.5	71.01	1,998
November 27, 2025	71.22	71.23	71.23	71.28	71.14	1,786
November 26, 2025	71.08	71.25	71.25	71.26	71.01	1,786
November 25, 2025	70.78	71.18	71.18	71.18	70.58	6,121
November 24, 2025	70.89	70.65	70.65	70.91	70.57	731

SPDR S&P 500 Low Volatility UCITS ETF (SPY1.DE) XETRA