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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	17.28	17.18	17.18	17.28	17.13	204
August 14, 2025	17.24	17.16	17.16	17.46	17.16	259
August 13, 2025	17.19	17.13	17.13	17.19	17.13	1,054
August 12, 2025	17.19	17.06	17.06	17.21	17.05	352
August 11, 2025	17.26	17.21	17.21	17.27	17.19	271
August 08, 2025	17.33	17.24	17.24	17.35	17.24	307
August 07, 2025	17.21	17.23	17.23	17.29	17.18	968
August 06, 2025	17.39	17.34	17.34	17.46	17.33	146
August 05, 2025	17.27	17.28	17.28	17.34	17.27	713
August 04, 2025	17.16	17.26	17.26	17.26	17.12	773
August 01, 2025	17.3	17.02	17.02	17.3	17.01	1,690
July 31, 2025	17.43	17.43	17.43	17.52	17.43	976
July 30, 2025	17.61	17.64	17.64	17.7	17.56	3,156
July 29, 2025	17.3	17.44	17.44	17.48	17.24	2,131
July 28, 2025	17.34	17.34	17.34	17.4	17.32	785
July 25, 2025	17.29	17.22	17.22	17.31	17.18	1,977
July 24, 2025	17.33	17.25	17.25	17.36	17.25	34
July 23, 2025	17.4	17.37	17.37	17.44	17.37	1,803
July 22, 2025	17.18	17.29	17.29	17.29	17.17	481
July 21, 2025	17.25	17.22	17.22	17.3	17.22	1,865
July 18, 2025	17.25	17.14	17.14	17.25	17.13	1,413
July 17, 2025	17.28	17.2	17.2	17.28	17.2	34
July 16, 2025	17.09	17.01	17.01	17.27	17.01	420
July 15, 2025	17.2	17.16	17.16	17.24	17.15	1,351
July 14, 2025	17.1	17.19	17.19	17.2	17.07	838
July 11, 2025	17.03	17.02	17.02	17.05	16.97	645
July 10, 2025	17	17.15	17.15	17.15	16.98	35
July 09, 2025	17.04	17.02	17.02	17.08	17.02	2,005
July 08, 2025	17.06	17.02	17.02	17.06	16.99	96

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