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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	84.25	84.48	84.48	84.6	83.68	12,212
November 20, 2025	87.19	86.09	86.09	87.4	86.09	8,257
November 19, 2025	85.57	85.95	85.95	86.45	85.57	7,744
November 18, 2025	85.83	86.02	86.02	86.14	85.68	8,628
November 17, 2025	87.05	87.15	87.15	87.59	86.91	6,239
November 14, 2025	86.93	87.95	87.95	88.19	86.31	9,922
November 13, 2025	89.05	87.94	87.94	89.2	87.9	8,832
November 12, 2025	89.26	88.88	88.88	89.41	88.73	8,358
November 11, 2025	88.84	88.63	88.63	88.93	88.49	4,318
November 10, 2025	88.82	89.8	89.8	89.8	88.7	5,353
November 07, 2025	88	86.39	86.39	88	86.16	8,470
November 06, 2025	89.04	87.96	87.96	89.17	87.95	7,767
November 05, 2025	88.36	89.3	89.3	89.36	88.28	6,448
November 04, 2025	89.02	89.48	89.48	89.48	88.8	12,220
November 03, 2025	90.07	89.97	89.97	90.43	89.97	9,768
October 31, 2025	89.5	89.26	89.26	89.58	89.09	6,135
October 30, 2025	89.64	89.58	89.58	89.83	89.24	11,840
October 29, 2025	89.86	90.02	90.02	90.47	89.86	9,877
October 28, 2025	88.59	88.87	88.87	89.01	88.35	11,864
October 27, 2025	89.31	89.43	89.43	89.63	89.26	9,324
October 24, 2025	88.27	88.38	88.38	88.61	88.13	10,335
October 23, 2025	87.76	87.81	87.81	87.83	87.34	18,284
October 22, 2025	87.86	87.45	87.45	88.13	87.45	7,606
October 21, 2025	87.79	87.77	87.77	88	87.58	8,707
October 20, 2025	87.3	87.97	87.97	88.07	87.1	7,209
October 17, 2025	85.02	86.09	86.09	86.49	84.58	8,650
October 16, 2025	86.8	86.87	86.87	86.95	86.59	8,224
October 15, 2025	86.21	86.21	86.21	86.56	85.98	12,107
October 14, 2025	84.74	85.06	85.06	85.11	84.17	13,175
October 13, 2025	85.47	86.3	86.3	86.52	85.46	14,596
October 10, 2025	87.12	84.51	84.51	87.35	84.51	9,929
October 09, 2025	87.65	87.4	87.4	87.8	87.16	17,055
October 08, 2025	86.73	87.34	87.34	87.41	86.64	7,689
October 07, 2025	87.21	86.79	86.79	87.8	86.79	7,157
October 06, 2025	86.41	87.05	87.05	87.15	86.35	9,887
October 03, 2025	86.37	86.45	86.45	86.51	86.29	1,863
October 02, 2025	85.99	86.07	86.07	86.39	85.9	10,531
October 01, 2025	84.19	85.3	85.3	85.3	84.12	10,121
September 30, 2025	84.3	84.3	84.3	84.5	84.2	7,357
September 29, 2025	84.39	84.36	84.36	84.55	84.13	7,076
September 26, 2025	83.5	83.44	83.44	83.61	83.14	8,286
September 25, 2025	84.41	84.38	84.38	84.55	83.82	10,185
September 24, 2025	84.26	84.4	84.4	84.52	84.21	8,204
September 23, 2025	83.97	84.37	84.37	84.51	83.97	8,804
September 22, 2025	84.31	84.11	84.11	84.31	83.95	4,784
September 19, 2025	83.82	84.1	84.1	84.28	83.82	7,388
September 18, 2025	83.9	84.17	84.17	84.24	83.82	11,027
September 17, 2025	83.93	84.16	84.16	84.25	83.93	5,280
September 16, 2025	83.9	83.41	83.41	83.9	83.41	7,138
September 15, 2025	83.37	83.42	83.42	83.58	83.21	6,994
September 12, 2025	83.25	83.16	83.16	83.51	83.11	10,155

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