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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.01	17.95	17.95	18.01	17.89	369
November 06, 2025	18	17.92	17.92	18.01	17.92	632
November 05, 2025	17.98	17.95	17.95	17.98	17.93	689
November 04, 2025	17.85	17.91	17.91	17.95	17.82	116
November 03, 2025	17.79	17.8	17.8	17.91	17.74	4,814
October 31, 2025	17.8	17.84	17.84	17.89	17.7	1,420
October 30, 2025	17.72	17.85	17.85	17.9	17.64	281
October 29, 2025	18	17.76	17.76	18	17.76	2,730
October 28, 2025	18.19	18.01	18.01	18.34	18.01	206
October 27, 2025	18.31	18.29	18.29	18.31	18.16	1,635
October 24, 2025	18.15	18.25	18.25	18.27	18.15	161
October 23, 2025	18.34	18.11	18.11	18.34	18.11	147
October 22, 2025	18.18	18.2	18.2	18.24	18.1	2,561
October 21, 2025	18.09	18.14	18.14	18.2	18.09	4,981
October 20, 2025	18	18.04	18.04	18.04	17.97	968
October 17, 2025	17.76	17.9	17.9	17.9	17.63	3,833
October 16, 2025	17.81	17.91	17.91	17.94	17.81	1,040
October 15, 2025	17.76	17.84	17.84	17.94	17.71	489
October 14, 2025	17.62	17.62	17.62	17.72	17.53	277
October 13, 2025	17.44	17.58	17.58	17.58	17.44	2,654
October 10, 2025	17.72	17.46	17.46	17.73	17.45	6,062
October 09, 2025	17.62	17.72	17.72	17.75	17.62	2,291
October 08, 2025	17.73	17.7	17.7	17.8	17.64	500
October 07, 2025	17.77	17.76	17.76	17.82	17.69	788
October 06, 2025	17.89	17.76	17.76	17.89	17.76	1,729
October 03, 2025	17.71	17.8	17.8	17.84	17.67	1,111
October 02, 2025	17.76	17.72	17.72	17.84	17.68	861
October 01, 2025	17.68	17.82	17.82	17.83	17.64	12,841
September 30, 2025	17.7	17.68	17.68	17.72	17.63	204
September 29, 2025	17.68	17.67	17.67	17.76	17.6	981
September 26, 2025	17.64	17.66	17.66	17.68	17.56	36
September 25, 2025	17.56	17.57	17.57	17.63	17.52	20,610
September 24, 2025	17.68	17.59	17.59	17.7	17.59	3,165
September 23, 2025	17.52	17.58	17.58	17.62	17.51	163
September 22, 2025	17.58	17.51	17.51	17.58	17.42	704
September 19, 2025	17.66	17.62	17.62	17.66	17.59	2,759
September 18, 2025	17.58	17.6	17.6	17.61	17.51	146
September 17, 2025	17.58	17.61	17.61	17.61	17.56	138
September 16, 2025	17.8	17.58	17.58	17.8	17.58	293
September 15, 2025	17.86	17.8	17.8	17.88	17.8	26,050
September 12, 2025	17.75	17.83	17.83	17.85	17.75	64
September 11, 2025	17.73	17.79	17.79	17.79	17.64	295
September 10, 2025	17.69	17.68	17.68	17.71	17.62	2,660
September 09, 2025	17.68	17.64	17.64	17.68	17.6	55
September 08, 2025	17.74	17.6	17.6	17.74	17.56	5,066
September 05, 2025	17.68	17.63	17.63	17.72	17.56	713
September 04, 2025	17.52	17.54	17.54	17.6	17.52	497
September 03, 2025	17.4	17.44	17.44	17.49	17.38	329
September 02, 2025	17.62	17.48	17.48	17.7	17.48	2,177
September 01, 2025	17.72	17.72	17.72	17.73	17.64	363
August 29, 2025	17.72	17.63	17.63	17.72	17.59	200
August 28, 2025	17.84	17.6	17.6	17.84	17.6	31
August 27, 2025	17.64	17.71	17.71	17.75	17.6	6,098
August 26, 2025	17.53	17.55	17.55	17.64	17.53	1,063
August 25, 2025	17.54	17.53	17.53	17.63	17.53	395
August 22, 2025	17.44	17.65	17.65	17.67	17.44	907
August 21, 2025	17.54	17.49	17.49	17.54	17.41	450
August 20, 2025	17.48	17.49	17.49	17.53	17.42	619
August 19, 2025	17.2	17.35	17.35	17.35	17.15	1,660
August 18, 2025	17.27	17.19	17.19	17.27	17.16	2,837

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