SPDR S&P 500 UCITS ETF (SPY5.DE) XETRA

589.98

+2.34(+0.40%)

Updated at December 05 12:16PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025587.78587.64587.64588.88586.76,366
December 03, 2025587.92587.2587.2588.14584.326,124
December 02, 2025586.24587.34587.34590.32586.042,692
December 01, 2025586.2587.42587.42587.44583.55,809
November 28, 2025588.62589.92589.92591.26588.627,065
November 27, 2025587.94587.76587.76588.66587.541,940
November 26, 2025586.74588.5588.5588.5585.365,043
November 25, 2025581.82581.38581.38581.82576.54,577
November 24, 2025575.88580.76580.76581.065735,815
November 21, 2025568.04572.26572.26572.26565.448,408
November 20, 2025584.38579.42579.42587.56579.424,917
November 19, 2025571.64574.54574.54578.72571.246,011
November 18, 2025572.5572.58572.58575567.449,470
November 17, 2025583.18579.7579.7584.04577.47,052
November 14, 2025578.1581.54581.54581.64571.386,512
November 13, 2025590.48581.58581.58590.68581.327,684
November 12, 2025592.58590.22590.22594.04588.84,572
November 11, 2025589.96587.54587.54590.04586.844,339
November 10, 2025585.38586.2586.2588.92584.784,932
November 07, 2025584.44573.96573.96584.62573.724,790
November 06, 2025588.52582.4582.4590.82582.413,224
November 05, 2025587.86592.46592.46592.46587.0215,521
November 04, 2025588.38591.5591.5593.14587.58,905
November 03, 2025593.26593.6593.6597.3592.288,731
October 31, 2025594.18592.84592.84595.6591.765,066
October 30, 2025592.94592.92592.92594.12590.6810,733
October 29, 2025593.98591.84591.84594.28590.964,643
October 28, 2025589.08590.06590.06592.08588.584,741
October 27, 2025588.8588.84588.84589.1587.23,633
October 24, 2025581.56584.56584.56584.56580.786,212
October 23, 2025578.6578.72578.72579.16576.2412,784
October 22, 2025580.3576.52576.52581.66576.524,354
October 21, 2025577.96580.12580.12581577.685,675
October 20, 2025573.46576.8576.8577.3572.244,485
October 17, 2025559.88566.06566.06570.66557.8212,947
October 16, 2025573.64572.36572.36574.92571.8213,167
October 15, 2025572.98573.96573.96577.58572.385,613
October 14, 2025569.94571.34571.34571.38565.486,699
October 13, 2025571.36574.2574.2574.2570.148,997
October 10, 2025581.9569.78569.78583.52569.784,924
October 09, 2025581.2581.42581.42582580.324,878
October 08, 2025577.8580.5580.5580.5576.883,998
October 07, 2025575.48574.5574.5578.22574.52,754
October 06, 2025575.2574.82574.82577.38573.36,092
October 03, 2025573.92573.44573.44574.18571.683,825
October 02, 2025571.22572.12572.12572.8570.786,329
October 01, 2025562.98569.82569.82569.82562.748,094
September 30, 2025565.98565.96565.96567564.684,351
September 29, 2025567.92566.88566.88569.48566.885,123
September 26, 2025565.46565.24565.24567.94564.345,808
September 25, 2025564.16565.42565.42565.54561.811,764
September 24, 2025564.76565.54565.54567.56564.144,079
September 23, 2025566.86566.38566.38567.2565.863,045
September 22, 2025565.68566566566.5562.743,690
September 19, 2025563.64565.66565.66567.06563.624,600
September 18, 2025562.52564.72564.72565.62561.347,722
September 17, 2025558.34557.7557.7558.92557.22,770
September 16, 2025562.32558.34558.34563.16557.945,257
September 15, 2025562.8562.6562.6563.585617,423
September 12, 2025561.18562.52562.52563.2560.842,160
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved