SPDR S&P 500 UCITS ETF - SPY5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	559.88	566.06	566.06	570.66	557.82	12,947
October 16, 2025	573.64	572.36	572.36	574.92	571.82	13,167
October 15, 2025	572.98	573.96	573.96	577.58	572.38	5,613
October 14, 2025	569.94	571.34	571.34	571.38	565.48	6,699
October 13, 2025	571.36	574.2	574.2	574.2	570.14	8,997
October 10, 2025	581.9	569.78	569.78	583.52	569.78	4,924
October 09, 2025	581.2	581.42	581.42	582	580.32	4,878
October 08, 2025	577.8	580.5	580.5	580.5	576.88	3,998
October 07, 2025	575.48	574.5	574.5	578.22	574.5	2,754
October 06, 2025	575.2	574.82	574.82	577.38	573.3	6,092
October 03, 2025	573.92	573.44	573.44	574.18	571.68	3,825
October 02, 2025	571.22	572.12	572.12	572.8	570.78	6,329
October 01, 2025	562.98	569.82	569.82	569.82	562.74	8,094
September 30, 2025	565.98	565.96	565.96	567	564.68	4,351
September 29, 2025	567.92	566.88	566.88	569.48	566.88	5,123
September 26, 2025	565.46	565.24	565.24	567.94	564.34	5,808
September 25, 2025	564.16	565.42	565.42	565.54	561.8	11,764
September 24, 2025	564.76	565.54	565.54	567.56	564.14	4,079
September 23, 2025	566.86	566.38	566.38	567.2	565.86	3,045
September 22, 2025	565.68	566	566	566.5	562.74	3,690
September 19, 2025	563.64	565.66	565.66	567.06	563.62	4,600
September 18, 2025	562.52	564.72	564.72	565.62	561.34	7,722
September 17, 2025	558.34	557.7	557.7	558.92	557.2	2,770
September 16, 2025	562.32	558.34	558.34	563.16	557.94	5,257
September 15, 2025	562.8	562.6	562.6	563.58	561	7,423
September 12, 2025	561.18	562.52	562.52	563.2	560.84	2,160
September 11, 2025	560.06	561.64	561.64	561.84	558.14	2,698
September 10, 2025	559.1	558.1	558.1	560.1	557.6	4,416
September 09, 2025	553.52	554.6	554.6	554.98	553.1	3,250
September 08, 2025	554.04	554.26	554.26	554.68	552.58	3,620
September 05, 2025	558.84	551.36	551.36	558.84	549.02	4,330
September 04, 2025	554.16	556.28	556.28	556.72	553.9	4,986
September 03, 2025	552.72	551.42	551.42	553.96	551.04	2,907
September 02, 2025	552.24	546.78	546.78	553.32	546.78	4,390
September 01, 2025	551.42	553.24	553.24	553.24	551.18	4,819
August 29, 2025	557.16	551.88	551.88	557.2	551.22	4,491
August 28, 2025	557.38	555.88	555.88	558.3	554.64	3,431
August 27, 2025	557.16	558.24	558.24	559.08	556.82	3,362
August 26, 2025	553.46	552.62	552.62	553.78	551.74	1,765
August 25, 2025	551.5	553.38	553.38	553.44	551.12	2,850
August 22, 2025	549.04	553.04	553.04	553.04	548.96	1,676
August 21, 2025	550.42	550.14	550.14	550.42	546.84	1,620
August 20, 2025	549.96	547.3	547.3	550.32	544.2	3,139
August 19, 2025	551.76	551.12	551.12	553.18	550	1,957
August 18, 2025	551.28	551.96	551.96	552.88	550.9	2,880
August 15, 2025	555.58	551.04	551.04	555.58	550.64	3,793
August 14, 2025	552.34	553.88	553.88	554.92	551	2,539
August 13, 2025	551.5	550.44	550.44	553.14	550.28	4,733
August 12, 2025	549.52	549.84	549.84	551.78	547.98	6,138
August 11, 2025	548.96	550.38	550.38	551	548	4,213
August 08, 2025	545.12	546.14	546.14	547.52	544.88	3,156
August 07, 2025	544.54	544.54	544.54	548.66	544.38	4,145
August 06, 2025	546.04	544.58	544.58	546.48	541.7	4,321
August 05, 2025	549.08	543.12	543.12	549.9	543.12	7,429
August 04, 2025	540.58	545.2	545.2	545.48	540.56	5,530
August 01, 2025	552.52	539.52	539.52	552.52	536.42	8,967
July 31, 2025	560.32	558.02	558.02	562.5	557	5,028
July 30, 2025	551.6	555.08	555.08	556.04	550.9	5,247
July 29, 2025	553.74	552.24	552.24	555.34	552.1	3,123
July 28, 2025	547.22	549.68	549.68	549.68	546.92	5,414

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