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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	585.68	585.04	585.04	585.94	581.14	10,299
February 19, 2026	583.98	583.32	583.32	585	581.06	5,652
February 18, 2026	580.28	584.06	584.06	584.16	579.44	3,821
February 17, 2026	576.8	577.82	577.82	578.58	574	4,743
February 16, 2026	577.26	576.4	576.4	578.88	575.76	4,514
February 13, 2026	575.9	577.38	577.38	578.52	572.94	17,594
February 12, 2026	586.42	578.8	578.8	586.68	578.34	3,926
February 11, 2026	583.5	584.4	584.4	588.92	581.68	17,269
February 10, 2026	584.32	585.32	585.32	586.7	583.54	4,451
February 09, 2026	584.68	585.34	585.34	585.48	579.76	6,407
February 06, 2026	574.98	583.86	583.86	583.86	574.98	7,979
February 05, 2026	583.44	578.74	578.74	584.78	575	6,060
February 04, 2026	585.42	584.16	584.16	587.06	582.96	4,547
February 03, 2026	591.9	586.72	586.72	592.84	586.28	6,098
February 02, 2026	579.72	590.64	590.64	590.9	579.38	6,644
January 30, 2026	577.92	583.68	583.68	584.84	577.84	3,736
January 29, 2026	583.68	578.52	578.52	585.24	575.32	7,841
January 28, 2026	583.96	584.54	584.54	585.42	582.8	6,242
January 27, 2026	587.14	582.72	582.72	587.34	582	4,565
January 26, 2026	583.16	584.72	584.72	584.9	580.58	10,336
January 23, 2026	589.18	587.84	587.84	589.48	586.54	6,919
January 22, 2026	589.94	588.94	588.94	591.6	587.72	6,237
January 21, 2026	581.56	585.14	585.14	586.72	577.62	5,383
January 20, 2026	584.78	584.56	584.56	584.88	580	10,076
January 19, 2026	590.76	589.26	589.26	591.94	588.4	7,768
January 16, 2026	599.78	598.92	598.92	599.86	596.7	10,890
January 15, 2026	595.72	600.06	600.06	600.56	595.7	6,796
January 14, 2026	596.28	591.92	591.92	596.6	590.92	22,107
January 13, 2026	597.16	597.74	597.74	598.74	596.06	4,848
January 12, 2026	592.48	596.06	596.06	596.36	590.54	5,833
January 09, 2026	593.74	596.96	596.96	597.52	593.22	5,794
January 08, 2026	591.24	592.76	592.76	592.96	590.64	6,096
January 07, 2026	593.52	594.02	594.02	594.26	592.32	6,820
January 06, 2026	587.94	591.26	591.26	592.52	586.84	5,708
January 05, 2026	586.9	589.24	589.24	590.5	586.88	8,498
January 02, 2026	585.7	582.32	582.32	587.56	580.96	9,758
December 30, 2025	585.76	586.44	586.44	586.44	585.26	1,452
December 29, 2025	586.64	585.94	585.94	587.3	584.58	3,016
December 23, 2025	582.9	584.78	584.78	584.88	581.6	3,222
December 22, 2025	583.76	583.88	583.88	583.96	581.92	3,269
December 19, 2025	580.38	583.48	583.48	583.62	578.92	2,472
December 18, 2025	574.94	581.26	581.26	581.44	574.66	5,040
December 17, 2025	581.68	574.48	574.48	583	574.48	3,345
December 16, 2025	577.62	577.12	577.12	579.92	575.66	7,871
December 15, 2025	583.84	580.8	580.8	585.08	579.1	7,420
December 12, 2025	588.66	580.82	580.82	589.06	580.4	1,578
December 11, 2025	584.36	584.76	584.76	586.74	583	3,199
December 10, 2025	588.34	588.4	588.4	589.06	587	2,672
December 09, 2025	589.6	590.12	590.12	590.28	587.88	4,954
December 08, 2025	590.48	589.34	589.34	590.96	589.34	4,068
December 05, 2025	589.66	590.58	590.58	592.08	588.1	3,865
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

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