SPDR Dow Jones Global Real Estate UCITS ETF - SPY2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.22	19.22	19.22	19.26	19.16	1,049
February 19, 2026	19.12	19.12	19.12	19.24	19.08	4,923
February 18, 2026	19.37	19.15	19.15	19.37	19.15	1,686
February 17, 2026	19.1	19.25	19.25	19.28	19.1	565
February 16, 2026	19.17	19.2	19.2	19.21	19.1	393
February 13, 2026	18.96	19.11	19.11	19.11	18.83	7,084
February 12, 2026	18.98	19.07	19.07	19.21	18.98	1,883
February 11, 2026	18.89	18.95	18.95	18.99	18.81	1,680
February 10, 2026	18.61	18.68	18.68	18.68	18.61	3,563
February 09, 2026	18.61	18.62	18.62	18.62	18.52	349
February 06, 2026	18.49	18.58	18.58	18.58	18.49	2,973
February 05, 2026	18.41	18.38	18.38	18.42	18.27	2,416
February 04, 2026	18.21	18.41	18.41	18.41	18.11	1,181
February 03, 2026	18.11	18.04	18.04	18.11	18.04	1,736
February 02, 2026	18.16	18.18	18.18	18.27	18.13	1,990
January 30, 2026	17.92	17.95	17.95	17.99	17.92	888
January 29, 2026	17.76	17.93	17.93	17.93	17.73	701
January 28, 2026	17.74	17.88	17.88	17.88	17.74	4,439
January 27, 2026	17.89	17.79	17.79	17.93	17.78	92
January 26, 2026	18.06	17.93	17.93	18.06	17.93	303
January 23, 2026	18	18.01	18.01	18.11	17.98	1,092
January 22, 2026	18.31	18.17	18.17	18.37	18.17	476
January 21, 2026	18.28	18.19	18.19	18.28	18.19	1,590
January 20, 2026	18.36	18.24	18.24	18.46	18.16	1,201
January 19, 2026	18.57	18.5	18.5	18.6	18.5	102
January 16, 2026	18.56	18.57	18.57	18.57	18.45	1,675
January 15, 2026	18.33	18.56	18.56	18.58	18.33	605
January 14, 2026	18.29	18.24	18.24	18.29	18.17	1,609
January 13, 2026	18.22	18.09	18.09	18.22	18.09	1,957
January 12, 2026	18.12	18.2	18.2	18.22	18.12	7,396
January 09, 2026	18.12	18.23	18.23	18.29	18.12	3,027
January 08, 2026	17.95	18.17	18.17	18.17	17.95	271
January 07, 2026	18.01	18.13	18.13	18.13	18	1,094
January 06, 2026	17.77	17.87	17.87	17.91	17.77	1,691
January 05, 2026	17.72	17.76	17.76	17.87	17.72	1,634
January 02, 2026	17.82	17.7	17.7	17.83	17.66	2,239
December 30, 2025	17.7	17.81	17.81	17.82	17.7	10,863
December 29, 2025	17.85	17.79	17.79	17.85	17.75	1,450
December 23, 2025	17.56	17.62	17.62	17.74	17.56	2,977
December 22, 2025	17.72	17.68	17.68	17.73	17.58	998
December 19, 2025	17.69	17.74	17.74	17.76	17.69	745
December 18, 2025	17.77	17.78	17.78	17.79	17.74	60
December 17, 2025	17.72	17.68	17.68	17.76	17.68	237
December 16, 2025	17.71	17.65	17.65	17.78	17.65	5,553
December 15, 2025	17.66	17.68	17.68	17.76	17.66	550
December 12, 2025	17.7	17.67	17.67	17.78	17.6	2,066
December 11, 2025	17.66	17.66	17.66	17.7	17.62	8,529
December 10, 2025	17.7	17.72	17.72	17.74	17.6	509
December 09, 2025	17.79	17.75	17.75	17.85	17.75	1,580
December 08, 2025	17.91	17.85	17.85	17.92	17.83	2,409
December 05, 2025	17.91	17.96	17.96	17.99	17.83	1,635
December 04, 2025	18.01	18.01	18.01	18.05	17.97	332
December 03, 2025	18.1	17.99	17.99	18.1	17.96	485
December 02, 2025	18.13	18.06	18.06	18.16	18.03	163
December 01, 2025	18.21	18.04	18.04	18.21	18.04	1,494
November 28, 2025	18.22	18.29	18.29	18.67	18.18	1,866
November 27, 2025	18.27	18.21	18.21	18.28	18.21	317
November 26, 2025	18.08	18.26	18.26	18.28	18.08	9,217
November 25, 2025	18.05	18.12	18.12	18.21	18.05	2,855
November 24, 2025	18	18.02	18.02	18.08	17.97	29,282

SPDR Dow Jones Global Real Estate UCITS ETF (SPY2.DE) XETRA