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

565.80

-1.08(-0.19%)

Updated at September 30 09:09AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 11, 2025560.06561.64561.64561.84558.142,698
September 10, 2025559.1558.1558.1560.1557.64,416
September 09, 2025553.52554.6554.6554.98553.13,250
September 08, 2025554.04554.26554.26554.68552.583,620
September 05, 2025558.84551.36551.36558.84549.024,330
September 04, 2025554.16556.28556.28556.72553.94,986
September 03, 2025552.72551.42551.42553.96551.042,907
September 02, 2025552.24546.78546.78553.32546.784,390
September 01, 2025551.42553.24553.24553.24551.184,819
August 29, 2025557.16551.88551.88557.2551.224,491
August 28, 2025557.38555.88555.88558.3554.643,431
August 27, 2025557.16558.24558.24559.08556.823,362
August 26, 2025553.46552.62552.62553.78551.741,765
August 25, 2025551.5553.38553.38553.44551.122,850
August 22, 2025549.04553.04553.04553.04548.961,676
August 21, 2025550.42550.14550.14550.42546.841,620
August 20, 2025549.96547.3547.3550.32544.23,139
August 19, 2025551.76551.12551.12553.185501,957
August 18, 2025551.28551.96551.96552.88550.92,880
August 15, 2025555.58551.04551.04555.58550.643,793
August 14, 2025552.34553.88553.88554.925512,539
August 13, 2025551.5550.44550.44553.14550.284,733
August 12, 2025549.52549.84549.84551.78547.986,138
August 11, 2025548.96550.38550.385515484,213
August 08, 2025545.12546.14546.14547.52544.883,156
August 07, 2025544.54544.54544.54548.66544.384,145
August 06, 2025546.04544.58544.58546.48541.74,321
August 05, 2025549.08543.12543.12549.9543.127,429
August 04, 2025540.58545.2545.2545.48540.565,530
August 01, 2025552.52539.52539.52552.52536.428,967
July 31, 2025560.32558.02558.02562.55575,028
July 30, 2025551.6555.08555.08556.04550.95,247
July 29, 2025553.74552.24552.24555.34552.13,123
July 28, 2025547.22549.68549.68549.68546.925,414
July 25, 2025542.02543.26543.26544541.363,018
July 24, 2025540.36541.06541.06542.26540.125,121
July 23, 2025538.56539.38539.38540.12538.243,056
July 22, 2025539.02536.06536.06539.545362,467
July 21, 2025541.24540.5540.5542.34539.783,821
July 18, 2025542.82539.9539.9542.82539.523,583
July 17, 2025540.44541.96541.96542.08539.59,347
July 16, 2025535.16530.24530.24540.16530.244,597
July 15, 2025538.18539.74539.74539.86537.064,406
July 14, 2025533.06535.06535.06535.08532.184,088
July 11, 2025535.76534.52534.52535.76532.765,442
July 10, 2025531.62537.22537.22537.22531.622,851
July 09, 2025530.58532.5532.5535.02530.3813,788
July 08, 2025530.22531.26531.26532.42529.783,696
July 07, 2025530.96531.22531.22533.64530.965,008
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved