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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	80.06	79.66	79.66	80.14	79.48	6,218
September 04, 2025	79.29	79.29	79.29	79.61	79.22	6,916
September 03, 2025	79.63	79.59	79.59	79.9	79.58	4,398
September 02, 2025	79.46	79.03	79.03	79.56	78.8	11,321
September 01, 2025	79.13	79.26	79.26	79.32	79.04	9,791
August 29, 2025	79.3	79	79	79.37	78.75	5,897
August 28, 2025	79.45	79.59	79.59	79.7	79.19	12,070
August 27, 2025	79.83	79.66	79.66	80.06	79.54	7,368
August 26, 2025	80.54	80.27	80.27	80.56	80.2	8,019
August 25, 2025	80.46	80.57	80.57	80.67	80.32	9,409
August 22, 2025	79.84	80.23	80.23	80.34	79.84	4,487
August 21, 2025	79.45	79.57	79.57	79.6	79.08	10,390
August 20, 2025	79.42	79.1	79.1	79.45	78.94	5,682
August 19, 2025	79.83	79.65	79.65	79.88	79.65	6,995
August 18, 2025	79.89	79.96	79.96	80	79.66	8,289
August 15, 2025	79.59	79.21	79.21	79.61	79.14	3,293
August 14, 2025	79.68	79.42	79.42	79.74	79.41	6,855
August 13, 2025	79.84	80.05	80.05	80.36	79.75	10,710
August 12, 2025	79.06	79.07	79.07	79.2	78.76	7,619
August 11, 2025	78.63	78.97	78.97	79.11	78.57	5,010
August 08, 2025	78.56	78.41	78.41	78.64	78.4	5,744
August 07, 2025	78.94	78.98	78.98	79.31	78.73	4,463
August 06, 2025	78.58	77.96	77.96	78.7	77.96	9,157
August 05, 2025	78.86	78.56	78.56	79.11	78.56	12,664
August 04, 2025	78.25	78.21	78.21	78.51	78.17	8,984
August 01, 2025	78.69	77.48	77.48	78.69	77.21	10,763
July 31, 2025	79.67	79.34	79.34	79.73	79.34	5,814
July 30, 2025	79.65	79.6	79.6	79.8	79.54	15,059
July 29, 2025	79.56	79.6	79.6	79.91	79.39	23,027
July 28, 2025	79.08	79.24	79.24	79.24	78.97	9,021
July 25, 2025	78.5	78.65	78.65	78.7	78.45	6,964
July 24, 2025	79.31	78.83	78.83	79.41	78.83	14,521
July 23, 2025	79.05	79.29	79.29	79.4	79.05	13,546
July 22, 2025	78.39	78.45	78.45	78.59	78.31	6,360
July 21, 2025	79.13	79.07	79.07	79.25	78.96	7,238
July 18, 2025	78.8	78.89	78.89	78.99	78.78	5,656
July 17, 2025	78.94	79.08	79.08	79.18	78.64	10,084
July 16, 2025	78.26	77.6	77.6	78.39	77.6	11,386
July 15, 2025	77.82	78.24	78.24	78.27	77.79	10,068
July 14, 2025	77	76.88	76.88	77.02	76.81	5,745
July 11, 2025	77.22	76.76	76.76	77.22	76.76	11,468
July 10, 2025	76.7	76.89	76.89	76.89	76.67	11,368
July 09, 2025	76.42	76.33	76.33	76.62	76.28	16,159
July 08, 2025	76.4	76.55	76.55	76.68	76.39	8,103
July 07, 2025	75.81	76.22	76.22	76.4	75.81	11,692
July 04, 2025	76.07	76	76	76.14	75.96	7,042
July 03, 2025	76.51	76.84	76.84	77	76.44	9,223
July 02, 2025	76.28	76.22	76.22	76.49	76.06	11,444
July 01, 2025	76.38	76.11	76.11	76.38	75.98	9,838
June 30, 2025	76.26	75.95	75.95	76.26	75.95	8,505
June 27, 2025	76.66	76.63	76.63	76.78	76.36	11,339
June 26, 2025	76.58	76.7	76.7	76.76	76.47	5,400
June 25, 2025	76.96	76.79	76.79	77.17	76.72	4,088
June 24, 2025	76.2	76.48	76.48	76.48	75.96	6,329
June 23, 2025	74.79	74.71	74.71	75.04	74.71	10,928
June 20, 2025	75.15	74.79	74.79	75.76	74.79	10,330
June 19, 2025	74.97	74.41	74.41	74.97	74.39	7,798
June 18, 2025	75.64	75.48	75.48	75.73	75.34	6,716
June 17, 2025	75.59	75.67	75.67	75.8	75.4	12,188
June 16, 2025	75.59	76.18	76.18	76.21	75.54	9,777

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