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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	69.31	69.58	69.58	69.69	69.1	2,610
November 06, 2025	69.47	69.43	69.43	69.53	69.41	4,963
November 05, 2025	69.76	69.64	69.64	69.87	69.53	402
November 04, 2025	68.83	69.35	69.35	69.35	68.83	842
November 03, 2025	69.1	68.62	68.62	69.38	68.49	2,019
October 31, 2025	68.92	69.19	69.19	69.19	68.84	425
October 30, 2025	68.58	69.42	69.42	69.47	68.46	1,687
October 29, 2025	69.6	68.62	68.62	69.62	68.52	2,976
October 28, 2025	70.37	69.94	69.94	70.43	69.86	639
October 27, 2025	70.62	70.32	70.32	70.62	70.19	68
October 24, 2025	70.7	70.6	70.6	70.81	70.58	546
October 23, 2025	71.33	70.57	70.57	71.33	70.57	1,001
October 22, 2025	71.11	71.35	71.35	71.35	70.89	152
October 21, 2025	70.79	70.92	70.92	70.98	70.79	27
October 20, 2025	70.32	70.4	70.4	70.56	70.22	453
October 17, 2025	69.34	70.06	70.06	70.06	69.14	3,823
October 16, 2025	70.59	70.19	70.19	70.59	70.19	538
October 15, 2025	71.06	70.74	70.74	71.07	70.74	355
October 14, 2025	70.27	70.61	70.61	70.91	70.14	3,445
October 13, 2025	70.19	70.57	70.57	70.57	70.19	2,212
October 10, 2025	70.61	70.72	70.72	70.72	70.6	257
October 09, 2025	70.68	70.98	70.98	71.01	70.68	1,611
October 08, 2025	70.98	70.77	70.77	71.01	70.71	301
October 07, 2025	70.2	70.71	70.71	70.71	70.2	836
October 06, 2025	70.45	70.14	70.14	70.69	70.14	4,123
October 03, 2025	70.11	70.29	70.29	70.29	69.9	226
October 02, 2025	69.97	70.15	70.15	70.19	69.95	372
October 01, 2025	70.12	70.29	70.29	70.54	70.08	959
September 30, 2025	69.98	70.4	70.4	70.4	69.98	395
September 29, 2025	70.22	70.05	70.05	70.32	69.97	1,292
September 26, 2025	69.88	70.02	70.02	70.09	69.81	12,313
September 25, 2025	69.69	69.7	69.7	70.06	69.62	1,704
September 24, 2025	69.32	69.6	69.6	69.66	69.28	4,087
September 23, 2025	68.79	68.96	68.96	68.99	68.79	649
September 22, 2025	69.25	69	69	69.26	69	2,263
September 19, 2025	69.2	69.26	69.26	69.48	69.07	693
September 18, 2025	69.34	69.37	69.37	69.37	69.16	1,835
September 17, 2025	68.74	69.28	69.28	69.3	68.74	1,034
September 16, 2025	69.57	69.02	69.02	69.58	69.02	3,274
September 15, 2025	70.5	70.04	70.04	70.6	70.04	171
September 12, 2025	70.59	70.62	70.62	70.76	70.59	158
September 11, 2025	70.04	70.49	70.49	70.49	69.97	976
September 10, 2025	70.34	69.83	69.83	70.34	69.79	448
September 09, 2025	70.1	70.26	70.26	70.26	70.05	61
September 08, 2025	70.37	70.02	70.02	70.46	69.95	2,240
September 05, 2025	70.95	70.34	70.34	70.95	70.32	714
September 04, 2025	70.67	70.94	70.94	71.08	70.67	110
September 03, 2025	70.56	70.41	70.41	70.73	70.35	3,068
September 02, 2025	70.81	70.74	70.74	71.04	70.74	352
September 01, 2025	70.85	70.89	70.89	70.89	70.65	224
August 29, 2025	70.76	70.7	70.7	70.81	70.7	46
August 28, 2025	71.67	70.62	70.62	71.67	70.59	1,155
August 27, 2025	71.32	71.49	71.49	71.55	71.32	2,096
August 26, 2025	71.2	70.96	70.96	71.37	70.92	1,278
August 25, 2025	71.51	71.12	71.12	71.61	71.12	206
August 22, 2025	72.15	71.66	71.66	72.45	71.48	3,287
August 21, 2025	72.16	72.11	72.11	72.16	71.8	3
August 20, 2025	71.69	71.84	71.84	72.32	71.49	4,600
August 19, 2025	70.42	71.12	71.12	71.33	70.42	1,129
August 18, 2025	70.55	70.73	70.73	70.86	70.55	578

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