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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	70.9	70.53	70.53	70.9	70.53	1,145
August 14, 2025	70.95	71.1	71.1	71.27	70.95	753
August 13, 2025	70.4	70.7	70.7	70.77	70.4	3,348
August 12, 2025	71.2	70.4	70.4	71.22	70.34	2,384
August 11, 2025	71.2	71.01	71.01	71.4	71.01	118
August 08, 2025	70.97	70.88	70.88	71.29	70.86	2,193
August 07, 2025	70.53	70.72	70.72	71.05	70.53	3,961
August 06, 2025	71.18	70.88	70.88	71.18	70.56	232
August 05, 2025	71.19	70.99	70.99	71.31	70.99	435
August 04, 2025	70.54	71.02	71.02	71.02	70.31	580
August 01, 2025	71.29	70.31	70.31	71.33	70.19	35,777
July 31, 2025	71.47	71.63	71.63	71.88	71.26	2,694
July 30, 2025	71.27	71.82	71.82	71.94	71.24	251
July 29, 2025	71.02	71.44	71.44	71.44	70.95	694
July 28, 2025	70.88	71.02	71.02	71.17	70.85	2,491
July 25, 2025	70.51	70.55	70.55	70.73	70.5	347
July 24, 2025	70.24	70.52	70.52	70.52	70.18	730
July 23, 2025	70.74	70.44	70.44	70.94	70.44	3,524
July 22, 2025	70.1	70.2	70.2	70.6	69.95	784
July 21, 2025	70.32	70.14	70.14	70.34	70.01	1,113
July 18, 2025	70.45	70.25	70.25	70.49	70.06	1,635
July 17, 2025	70.06	70.25	70.25	70.3	70.06	286
July 16, 2025	69.48	69.11	69.11	70.02	69.11	374
July 15, 2025	70.06	69.84	69.84	70.15	69.84	1,519
July 14, 2025	69.53	69.93	69.93	69.98	69.53	325
July 11, 2025	70.08	69.61	69.61	70.08	69.61	1,758
July 10, 2025	69.46	70.25	70.25	70.25	69.46	438
July 09, 2025	69.57	69.55	69.55	69.81	69.43	7,228
July 08, 2025	69.7	69.79	69.79	69.88	69.63	5,960

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