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

586.20

+12.24(+2.13%)

Updated at November 10 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025584.44573.96573.96584.62573.724,790
November 06, 2025588.52582.4582.4590.82582.413,224
November 05, 2025587.86592.46592.46592.46587.0215,521
November 04, 2025588.38591.5591.5593.14587.58,905
November 03, 2025593.26593.6593.6597.3592.288,731
October 31, 2025594.18592.84592.84595.6591.765,066
October 30, 2025592.94592.92592.92594.12590.6810,733
October 29, 2025593.98591.84591.84594.28590.964,643
October 28, 2025589.08590.06590.06592.08588.584,741
October 27, 2025588.8588.84588.84589.1587.23,633
October 24, 2025581.56584.56584.56584.56580.786,212
October 23, 2025578.6578.72578.72579.16576.2412,784
October 22, 2025580.3576.52576.52581.66576.524,354
October 21, 2025577.96580.12580.12581577.685,675
October 20, 2025573.46576.8576.8577.3572.244,485
October 17, 2025559.88566.06566.06570.66557.8212,947
October 16, 2025573.64572.36572.36574.92571.8213,167
October 15, 2025572.98573.96573.96577.58572.385,613
October 14, 2025569.94571.34571.34571.38565.486,699
October 13, 2025571.36574.2574.2574.2570.148,997
October 10, 2025581.9569.78569.78583.52569.784,924
October 09, 2025581.2581.42581.42582580.324,878
October 08, 2025577.8580.5580.5580.5576.883,998
October 07, 2025575.48574.5574.5578.22574.52,754
October 06, 2025575.2574.82574.82577.38573.36,092
October 03, 2025573.92573.44573.44574.18571.683,825
October 02, 2025571.22572.12572.12572.8570.786,329
October 01, 2025562.98569.82569.82569.82562.748,094
September 30, 2025565.98565.96565.96567564.684,351
September 29, 2025567.92566.88566.88569.48566.885,123
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved