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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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