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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.89	17.97	17.97	17.99	17.84	703
November 20, 2025	17.85	17.94	17.94	18.01	17.85	1,613
November 19, 2025	17.95	17.83	17.83	17.96	17.83	2,068
November 18, 2025	17.85	17.86	17.86	17.86	17.77	2,627
November 17, 2025	17.98	17.92	17.92	17.98	17.91	1,196
November 14, 2025	17.94	17.88	17.88	17.94	17.81	1,895
November 13, 2025	18.08	17.93	17.93	18.08	17.93	99
November 12, 2025	18.12	18.17	18.17	18.28	18.12	152
November 11, 2025	18.07	18.09	18.09	18.13	18.02	164
November 10, 2025	18.13	18	18	18.13	18	1,317
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

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