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

636.80

+3.87997(+0.61%)

Updated at May 14 09:50AM

Currency In EUR

SPY5.DE Historical Return

If you invested €1000 in SPDR S&P 500 UCITS ETF (SPY5.DE) 10 years ago, it would be worth €3,994.98 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,967.56, while €1000 invested 1 year ago would be worth €1,222.64. This corresponds to total returns of 299.5%, 96.76%, 22.26%, respectively, with annualized returns of 14.86%, 14.49%, 22.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPY5.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	632.18	632.92	632.92	634.24	630.64	5,088
May 12, 2026	628.12	626.04	626.04	629.48	625.9	10,963
May 11, 2026	627.68	629.46	629.46	629.46	626.4	5,705
May 08, 2026	626.44	627.5	627.5	627.88	625.42	7,785
May 07, 2026	626.74	626.32	626.32	627.08	625.1	6,122
May 06, 2026	620.26	624.28	624.28	624.6	619.42	8,881
May 05, 2026	617.48	619.22	619.22	619.66	617.24	5,833
May 04, 2026	616.58	614.74	614.74	618	614	13,178
April 30, 2026	610.2	610.46	610.46	613.64	609.3	36,904
April 29, 2026	610.84	609.44	609.44	610.84	609.2	6,667
April 28, 2026	612.26	607.44	607.44	612.34	607.44	12,144
April 27, 2026	609.52	609.1	609.1	609.94	608.18	9,745
April 24, 2026	609.16	609.7	609.7	610.08	607.2	6,402
April 23, 2026	607.08	609.6	609.6	609.7	605.84	13,298
April 22, 2026	604.4	607.08	607.08	607.46	603.48	5,132
April 21, 2026	604.34	602.98	602.98	606.76	602.98	6,180
April 20, 2026	602.2	601.88	601.88	604.18	600.84	8,767
April 17, 2026	598.06	603.72	603.72	603.72	597.24	12,124
April 16, 2026	595.8	597	597	597.5	594.94	5,500
April 15, 2026	590.48	592.16	592.16	592.26	590	6,654
April 14, 2026	584.04	588.42	588.42	588.42	583.64	5,057
April 13, 2026	579.42	581.92	581.92	582.34	578.38	4,621
April 10, 2026	582.96	581.76	581.76	583.56	581.48	4,849
April 09, 2026	579.66	580.34	580.34	580.34	577.94	6,241
April 08, 2026	579.96	577.88	577.88	581.38	575.96	7,931
April 07, 2026	570.32	566.18	566.18	572.12	564.6	7,743
April 02, 2026	562.28	568.52	568.52	569.7	560.46	5,836
April 01, 2026	566.96	567.42	567.42	567.52	564	8,761
March 31, 2026	556.58	557.86	557.86	558.9	555.72	7,484
March 30, 2026	554.08	558.32	558.32	559	554.02	6,692
March 27, 2026	563.38	555.72	555.72	563.38	555.36	12,905
March 26, 2026	568.08	564.5	564.5	568.34	564.5	7,457
March 25, 2026	569.76	570.26	570.26	571.7	567.34	6,952
March 24, 2026	567.42	566.32	566.32	568.48	563.4	8,393
March 23, 2026	559.76	567.02	567.02	575.24	558.94	19,382
March 20, 2026	572.42	567.22	565.76	572.88	567.16	8,553
March 19, 2026	577.38	571.72	570.25	578.36	571.48	8,489
March 18, 2026	586.22	580.06	578.56	586.6	579.96	4,208
March 17, 2026	581.52	583.64	582.14	585.76	580	5,322
March 16, 2026	583.8	582.96	581.46	585.04	581.34	7,881
March 13, 2026	580.9	582.14	580.64	585.9	580.7	4,043
March 12, 2026	584.74	582.42	580.92	584.76	580.9	5,116
March 11, 2026	585.08	585.42	583.91	587.1	583.58	7,486
March 10, 2026	585.18	586.24	584.73	586.52	581.5	10,495
March 09, 2026	574.44	580.08	578.58	580.08	574.4	10,977
March 06, 2026	589.18	582.64	581.14	589.3	580.58	3,614
March 05, 2026	590.8	589.5	587.98	592.2	588.3	6,399
March 04, 2026	585.72	590.56	589.04	591	585.08	12,645
March 03, 2026	584.68	585.08	583.57	585.08	581.22	10,547
March 02, 2026	578.28	587.02	585.51	588.54	577.7	12,813
February 27, 2026	583.9	581.76	580.26	584.92	579.32	8,649
February 26, 2026	588.24	585.4	583.89	589.42	582.74	3,952
February 25, 2026	584.74	587.4	585.89	588.06	584.54	4,725
February 24, 2026	581.46	583.12	581.61	584.28	579.5	4,927
February 23, 2026	581.54	579.96	578.47	585.78	578.94	5,464
February 20, 2026	585.68	585.04	583.54	585.94	581.14	10,299
February 19, 2026	583.98	583.32	581.82	585	581.06	5,652
February 18, 2026	580.28	584.06	582.56	584.16	579.44	3,821
February 17, 2026	576.8	577.82	576.34	578.58	574	4,830
February 16, 2026	577.26	576.4	574.92	578.88	575.76	4,514