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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	17.14	17.13	17.13	17.24	17.09	909
July 04, 2025	17.06	17.05	17.05	17.16	17.04	110
July 03, 2025	17.18	17.18	17.18	17.19	17.12	676
July 02, 2025	17.22	17.04	17.04	17.22	17.02	1,126
July 01, 2025	17.1	17.13	17.13	17.16	16.94	353
June 30, 2025	17.07	16.89	16.89	17.07	16.89	345
June 27, 2025	17.05	17.11	17.11	17.13	17.02	1,845
June 26, 2025	17.08	16.96	16.96	17.08	16.9	7,445
June 25, 2025	17.52	17.24	17.24	17.52	17.24	425
June 24, 2025	17.58	17.46	17.46	17.58	17.44	622
June 23, 2025	17.41	17.44	17.44	17.55	17.41	895
June 20, 2025	17.39	17.47	17.47	17.47	17.39	30
June 19, 2025	17.45	17.4	17.4	17.45	17.39	1,158
June 18, 2025	17.44	17.48	17.48	17.53	17.36	1,103
June 17, 2025	17.28	17.42	17.42	17.45	17.26	435
June 16, 2025	17.37	17.36	17.36	17.42	17.32	1,457
June 13, 2025	17.33	17.34	17.34	17.47	17.33	721
June 12, 2025	17.5	17.41	17.41	17.53	17.35	444
June 11, 2025	17.72	17.66	17.66	17.75	17.65	3,277
June 10, 2025	17.68	17.72	17.72	17.72	17.66	372
June 09, 2025	17.63	17.63	17.63	17.66	17.55	351
June 06, 2025	17.55	17.6	17.6	17.69	17.53	41
June 05, 2025	17.56	17.5	17.5	17.57	17.49	41
June 04, 2025	17.63	17.51	17.51	17.63	17.48	1,041
June 03, 2025	17.55	17.54	17.54	17.65	17.49	1,778
June 02, 2025	17.54	17.49	17.49	17.54	17.38	767
May 30, 2025	17.68	17.61	17.61	17.69	17.6	898
May 29, 2025	17.75	17.55	17.55	17.75	17.55	557
May 28, 2025	17.52	17.46	17.46	17.52	17.42	488
May 27, 2025	17.32	17.43	17.43	17.43	17.32	1,223

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