SPDR FTSE UK All Share UCITS ETF Acc - SPYF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.5	103.92	103.92	104.08	103.34	497
February 19, 2026	103.68	103.04	103.04	104	103.04	433
February 18, 2026	102.74	103.74	103.74	103.86	102.74	335
February 17, 2026	101.98	102.22	102.22	102.22	101.84	45
February 16, 2026	101.94	101.98	101.98	102.2	101.94	596
February 13, 2026	101.66	101.66	101.66	101.66	101.02	1,142
February 12, 2026	102.3	101.3	101.3	102.3	101.3	878
February 11, 2026	101.32	101.96	101.96	102.04	101.32	515
February 10, 2026	100.94	100.84	100.84	100.94	100.54	914
February 09, 2026	101.06	101.16	101.16	101.16	100.24	1,614
February 06, 2026	100.02	101.2	101.2	101.2	100.02	620
February 05, 2026	101.44	100.34	100.34	101.44	100.34	354
February 04, 2026	101.74	102.04	102.04	102.82	101.74	608
February 03, 2026	101.86	101.44	101.44	101.88	100.82	1,363
February 02, 2026	99.56	101.5	101.5	101.5	99.56	2,351
January 30, 2026	99.47	100.26	100.26	100.26	99.47	1,370
January 29, 2026	100.02	99.72	99.72	100.82	99.72	776
January 28, 2026	99.77	99.64	99.64	99.89	99.38	1,039
January 27, 2026	99.86	99.76	99.76	100.16	99.72	848
January 26, 2026	99.66	99.46	99.46	99.74	99.41	754
January 23, 2026	99.13	99.49	99.49	99.54	99.13	429
January 22, 2026	99.57	99.11	99.11	99.62	99	1,517
January 21, 2026	98.56	98.75	98.75	98.91	98.17	5,879
January 20, 2026	99.03	98.56	98.56	99.03	98.05	1,048
January 19, 2026	99.66	99.75	99.75	100.04	99.57	2,644
January 16, 2026	100.2	100.34	100.34	100.58	100.16	979
January 15, 2026	99.76	100.32	100.32	100.32	99.75	1,176
January 14, 2026	99.51	99.63	99.63	99.63	99.51	465
January 13, 2026	99.46	99.21	99.21	99.51	98.94	1,254
January 12, 2026	98.86	99.28	99.28	99.38	98.86	6,178
January 09, 2026	98.58	99.18	99.18	99.2	98.51	637
January 08, 2026	98	98.27	98.27	98.36	97.89	707
January 07, 2026	98.91	98.33	98.33	98.91	98.33	2,290
January 06, 2026	98.32	99.22	99.22	99.51	98.32	845
January 05, 2026	97.45	97.89	97.89	97.89	97.34	1,313
January 02, 2026	96.87	96.95	96.95	97.28	96.87	9,465
December 30, 2025	96.31	96.58	96.58	96.58	96.26	485
December 29, 2025	96.09	96.17	96.17	96.34	95.79	4,920
December 23, 2025	95.93	96.05	96.05	96.31	95.6	3,004
December 22, 2025	95.61	95.73	95.73	95.9	95.53	3,518
December 19, 2025	95.31	95.77	95.77	95.8	95.13	290
December 18, 2025	94.58	95.31	95.31	95.31	94.56	41
December 17, 2025	94.19	94.53	94.53	95.11	94.19	908
December 16, 2025	94.15	93.85	93.85	94.36	93.46	1,099
December 15, 2025	93.76	94.16	94.16	94.27	93.76	206
December 12, 2025	94.13	93.17	93.17	94.34	93.17	474
December 11, 2025	93.48	93.97	93.97	94.12	93.48	532
December 10, 2025	93.36	93.73	93.73	94.02	93.36	1,890
December 09, 2025	93.78	93.53	93.53	93.81	93.53	544
December 08, 2025	94.37	93.7	93.7	94.37	93.56	541
December 05, 2025	94.34	93.94	93.94	94.52	93.94	1,106
December 04, 2025	94.09	94.4	94.4	94.42	94.02	2,917
December 03, 2025	93.48	93.96	93.96	94.1	93.48	2,080
December 02, 2025	93.49	93.42	93.42	93.65	93.31	831
December 01, 2025	93.58	93.59	93.59	93.85	93.58	1,371
November 28, 2025	93.96	94.08	94.08	94.13	93.96	221
November 27, 2025	93.59	93.84	93.84	93.84	93.48	522
November 26, 2025	92.69	93.59	93.59	93.64	92.37	6,463
November 25, 2025	91.92	92.69	92.69	92.69	91.9	2,747
November 24, 2025	92.05	91.72	91.72	92.11	91.65	629

SPDR FTSE UK All Share UCITS ETF Acc (SPYF.DE) XETRA