SPDR MSCI EM Asia UCITS ETF - SPYA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97.51	99.2	99.2	99.2	97.45	19,671
February 19, 2026	97.55	97.24	97.24	97.89	97.19	13,597
February 18, 2026	97.03	97.7	97.7	97.83	96.8	10,969
February 17, 2026	96.94	96.5	96.5	96.94	95.94	15,901
February 16, 2026	97.23	96.52	96.52	97.35	96.52	15,190
February 13, 2026	96.48	96.29	96.29	96.48	95.53	18,512
February 12, 2026	97.22	96.37	96.37	97.83	96.11	15,609
February 11, 2026	96.08	96.44	96.44	97.03	95.74	23,196
February 10, 2026	95.25	95.54	95.54	95.54	95.01	16,270
February 09, 2026	94.74	95.3	95.3	95.3	94.06	15,047
February 06, 2026	92.59	94.46	94.46	94.48	92.59	16,143
February 05, 2026	93.44	93.33	93.33	93.57	92.35	16,591
February 04, 2026	94.79	93.51	93.51	94.82	93.43	19,830
February 03, 2026	94.79	94.42	94.42	95.08	94.36	19,910
February 02, 2026	91.65	93.68	93.68	93.68	91.59	25,873
January 30, 2026	93.43	93.71	93.71	94.35	93.4	12,692
January 29, 2026	94.84	93.58	93.58	95	93.05	36,327
January 28, 2026	95.02	94.56	94.56	95.15	94.43	19,115
January 27, 2026	93.91	93.69	93.69	94.07	93.65	17,411
January 26, 2026	92.87	93.02	93.02	93.26	92.48	20,081
January 23, 2026	93.38	93.39	93.39	93.46	93.02	21,781
January 22, 2026	93.36	93.79	93.79	93.91	93.34	17,615
January 21, 2026	92.2	93.45	93.45	93.52	92.16	24,014
January 20, 2026	92.46	91.97	91.97	92.5	91.36	29,168
January 19, 2026	93.34	93.44	93.44	93.66	93.26	21,852
January 16, 2026	93.65	93.24	93.24	93.67	93.05	12,879
January 15, 2026	92.94	94.16	94.16	94.21	92.94	13,416
January 14, 2026	92.73	92.49	92.49	92.84	92.16	23,662
January 13, 2026	91.97	92.63	92.63	92.71	91.96	17,649
January 12, 2026	91.49	92.39	92.39	92.39	91.32	15,479
January 09, 2026	90.91	91.67	91.67	91.67	90.81	19,733
January 08, 2026	90.81	90.92	90.92	91.12	90.71	21,488
January 07, 2026	91.36	91.3	91.3	91.47	90.88	21,273
January 06, 2026	91.1	91.71	91.71	91.8	90.85	30,208
January 05, 2026	90.56	90.7	90.7	90.7	90.2	26,319
January 02, 2026	88.72	89.1	89.1	89.27	88.64	8,183
December 30, 2025	86.45	86.74	86.74	86.74	86.33	8,395
December 29, 2025	85.07	86.23	86.23	86.25	85.07	2,922
December 23, 2025	85.14	85.15	85.15	85.19	84.82	5,011
December 22, 2025	85.33	85.22	85.22	85.33	85.05	9,754
December 19, 2025	84.58	85.13	85.13	85.25	84.33	10,518
December 18, 2025	83.58	84.53	84.06	84.53	83.58	7,267
December 17, 2025	84.06	83.21	83.21	84.29	83.08	5,653
December 16, 2025	83.38	83.15	83.15	83.5	83.06	8,674
December 15, 2025	84.61	84.71	84.71	84.97	84.37	10,139
December 12, 2025	85.98	84.45	84.45	85.98	84.41	7,815
December 11, 2025	85.46	85.51	85.51	85.73	85.3	9,235
December 10, 2025	86.43	86.51	86.51	86.63	86.23	5,580
December 09, 2025	86.41	86.28	86.28	86.41	85.97	7,348
December 08, 2025	86.79	86.69	86.69	87.02	86.54	4,481
December 05, 2025	86.69	86.84	86.84	87.18	86.66	8,263
December 04, 2025	85.75	85.8	85.8	85.8	85.48	7,181
December 03, 2025	85.68	85.38	85.38	85.68	85.38	3,234
December 02, 2025	86.19	85.86	85.86	86.36	85.86	9,076
December 01, 2025	85.79	86.2	86.2	86.29	85.56	7,176
November 28, 2025	86.22	86.52	86.52	86.54	85.56	7,583
November 27, 2025	86.2	86.19	86.19	86.32	86.09	6,149
November 26, 2025	85.95	86.28	86.28	86.56	85.95	8,384
November 25, 2025	85.71	85.27	85.27	85.86	84.96	11,920
November 24, 2025	84.87	85.62	85.62	85.62	84.5	5,401

SPDR MSCI EM Asia UCITS ETF (SPYA.DE) XETRA