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

18.63

+0.264(+1.44%)

Updated at April 02 05:36PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	18.35	18.63	18.63	18.66	18.35	301
April 01, 2026	18.45	18.37	18.37	18.5	18.37	707
March 31, 2026	18.35	18.27	18.27	18.35	18.25	523
March 30, 2026	18.17	18.4	18.4	18.4	18.14	471
March 27, 2026	18.21	18.17	18.17	18.21	18.08	2,992
March 26, 2026	18.11	18.25	18.25	18.3	18.11	120
March 25, 2026	18.35	18.31	18.31	18.35	18.22	194
March 24, 2026	18.23	18.27	18.27	18.27	18.14	462
March 23, 2026	18.1	18.28	18.28	18.56	17.75	9,485
March 20, 2026	18.79	18.33	18.33	18.8	18.33	976
March 19, 2026	18.96	18.77	18.77	18.98	18.74	774
March 18, 2026	19.26	19.12	19.12	19.28	19.02	131
March 17, 2026	19.09	19.25	19.25	19.26	19.09	519
March 16, 2026	19.12	19.15	19.15	19.26	18.99	1,312
March 13, 2026	18.98	19.06	19.06	19.11	18.91	3,660
March 12, 2026	18.97	18.96	18.96	18.98	18.87	3,499
March 11, 2026	19.12	19	19	19.13	18.99	2,442
March 10, 2026	19.09	19.2	19.2	19.2	19	761
March 09, 2026	18.87	18.88	18.88	18.94	18.77	945
March 06, 2026	19.34	19.05	19.05	19.35	19.05	1,126
March 05, 2026	19.42	19.34	19.34	19.49	19.3	1,458
March 04, 2026	19.35	19.39	19.39	19.52	19.35	32,512
March 03, 2026	19.49	19.37	19.37	19.51	19.24	447
March 02, 2026	19.35	19.5	19.5	19.5	19.24	3,560
February 27, 2026	19.44	19.48	19.48	19.54	19.4	2,279
February 26, 2026	19.36	19.45	19.45	19.45	19.35	911
February 25, 2026	19.29	19.27	19.27	19.39	19.23	3,261
February 24, 2026	19.29	19.22	19.22	19.35	19.22	553
February 23, 2026	19.16	19.26	19.26	19.39	19.16	1,656
February 20, 2026	19.22	19.22	0	19.26	19.16	1,049
February 19, 2026	19.12	19.12	0	19.24	19.08	4,923
February 18, 2026	19.37	19.15	0	19.37	19.15	1,686
February 17, 2026	19.1	19.25	0	19.28	19.1	565
February 16, 2026	19.17	19.2	0	19.21	19.1	393
February 13, 2026	18.96	19.11	0	19.11	18.83	7,084
February 12, 2026	18.98	19.07	0	19.21	18.98	1,883
February 11, 2026	18.89	18.95	0	18.99	18.81	1,680
February 10, 2026	18.61	18.68	0	18.68	18.61	3,563
February 09, 2026	18.61	18.62	0	18.62	18.52	349
February 06, 2026	18.49	18.58	0	18.58	18.49	2,973
February 05, 2026	18.41	18.38	0	18.42	18.27	2,416
February 04, 2026	18.21	18.41	0	18.41	18.11	1,181
February 03, 2026	18.11	18.04	0	18.11	18.04	1,736
February 02, 2026	18.16	18.18	0	18.27	18.13	1,990
January 30, 2026	17.92	17.95	0	17.99	17.92	888
January 29, 2026	17.76	17.93	0	17.93	17.73	701
January 28, 2026	17.74	17.88	0	17.88	17.74	4,439
January 27, 2026	17.89	17.79	0	17.93	17.78	92
January 26, 2026	18.06	17.93	0	18.06	17.93	303
January 23, 2026	18	18.01	0	18.11	17.98	1,092
January 22, 2026	18.31	18.17	0	18.37	18.17	476
January 21, 2026	18.28	18.19	0	18.28	18.19	1,590
January 20, 2026	18.36	18.24	0	18.46	18.16	1,201
January 19, 2026	18.57	18.5	0	18.6	18.5	102
January 16, 2026	18.56	18.57	0	18.57	18.45	1,675
January 15, 2026	18.33	18.56	0	18.58	18.33	605
January 14, 2026	18.29	18.24	0	18.29	18.17	1,609
January 13, 2026	18.22	18.09	0	18.22	18.09	1,957
January 12, 2026	18.12	18.2	0	18.22	18.12	7,396
January 09, 2026	18.12	18.23	0	18.29	18.12	3,027