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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	587.78	587.64	587.64	588.88	586.7	6,366
December 03, 2025	587.92	587.2	587.2	588.14	584.32	6,124
December 02, 2025	586.24	587.34	587.34	590.32	586.04	2,692
December 01, 2025	586.2	587.42	587.42	587.44	583.5	5,809
November 28, 2025	588.62	589.92	589.92	591.26	588.62	7,065
November 27, 2025	587.94	587.76	587.76	588.66	587.54	1,940
November 26, 2025	586.74	588.5	588.5	588.5	585.36	5,043
November 25, 2025	581.82	581.38	581.38	581.82	576.5	4,577
November 24, 2025	575.88	580.76	580.76	581.06	573	5,815
November 21, 2025	568.04	572.26	572.26	572.26	565.44	8,408
November 20, 2025	584.38	579.42	579.42	587.56	579.42	4,917
November 19, 2025	571.64	574.54	574.54	578.72	571.24	6,011
November 18, 2025	572.5	572.58	572.58	575	567.44	9,470
November 17, 2025	583.18	579.7	579.7	584.04	577.4	7,052
November 14, 2025	578.1	581.54	581.54	581.64	571.38	6,512
November 13, 2025	590.48	581.58	581.58	590.68	581.32	7,684
November 12, 2025	592.58	590.22	590.22	594.04	588.8	4,572
November 11, 2025	589.96	587.54	587.54	590.04	586.84	4,339
November 10, 2025	585.38	586.2	586.2	588.92	584.78	4,932
November 07, 2025	584.44	573.96	573.96	584.62	573.72	4,790
November 06, 2025	588.52	582.4	582.4	590.82	582.4	13,224
November 05, 2025	587.86	592.46	592.46	592.46	587.02	15,521
November 04, 2025	588.38	591.5	591.5	593.14	587.5	8,905
November 03, 2025	593.26	593.6	593.6	597.3	592.28	8,731
October 31, 2025	594.18	592.84	592.84	595.6	591.76	5,066
October 30, 2025	592.94	592.92	592.92	594.12	590.68	10,733
October 29, 2025	593.98	591.84	591.84	594.28	590.96	4,643
October 28, 2025	589.08	590.06	590.06	592.08	588.58	4,741
October 27, 2025	588.8	588.84	588.84	589.1	587.2	3,633
October 24, 2025	581.56	584.56	584.56	584.56	580.78	6,212
October 23, 2025	578.6	578.72	578.72	579.16	576.24	12,784
October 22, 2025	580.3	576.52	576.52	581.66	576.52	4,354
October 21, 2025	577.96	580.12	580.12	581	577.68	5,675
October 20, 2025	573.46	576.8	576.8	577.3	572.24	4,485
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

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