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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	89.91	89.76	89.76	90.24	89.71	80
September 04, 2025	89.24	89.84	89.84	89.94	89.24	2,676
September 03, 2025	88.7	89.26	89.26	89.26	88.7	1,444
September 02, 2025	89.75	88.37	88.37	89.75	88.37	213
September 01, 2025	90.08	90.05	90.05	90.08	89.75	454
August 29, 2025	90.14	89.74	89.74	90.2	89.7	355
August 28, 2025	90.89	90.36	90.36	90.89	90.32	208
August 27, 2025	91.14	90.82	90.82	91.14	90.79	82
August 26, 2025	90.9	90.65	90.65	90.9	90.62	139
August 25, 2025	90.94	90.86	90.86	91.19	90.86	1,018
August 22, 2025	90.84	91.09	91.09	91.24	90.84	700
August 21, 2025	90.8	90.9	90.9	90.9	90.5	43
August 20, 2025	90.06	90.64	90.64	90.77	90.06	2,977
August 19, 2025	89.73	89.94	89.94	89.99	89.73	139
August 18, 2025	89.69	89.76	89.76	89.76	89.58	912
August 15, 2025	90.52	89.6	89.6	90.52	89.6	874
August 14, 2025	89.95	90.27	90.27	90.27	89.95	138
August 13, 2025	89.52	89.58	89.58	89.71	89.51	863
August 12, 2025	89.55	89.31	89.31	89.55	89.31	387
August 11, 2025	88.94	89.09	89.09	89.09	88.92	78
August 08, 2025	88.82	88.62	88.62	88.83	88.54	258
August 07, 2025	88.49	88.69	88.69	88.88	88.49	638
August 06, 2025	88.74	88.62	88.62	88.77	88.5	4,477
August 05, 2025	88.91	88.49	88.49	88.96	88.48	1,734
August 04, 2025	87.98	88.37	88.37	88.38	87.84	317
August 01, 2025	88.6	87.72	87.72	88.6	87.43	1,384
July 31, 2025	89.45	89.12	89.12	89.5	89.12	358
July 30, 2025	88.69	89.09	89.09	89.15	88.53	4,641
July 29, 2025	88.6	89.01	89.01	89.19	88.6	554
July 28, 2025	88.74	88.39	88.39	88.74	88.26	802
July 25, 2025	88.43	88.18	88.18	88.43	87.86	4,616
July 24, 2025	88.69	88.75	88.75	89.18	88.69	1,748
July 23, 2025	88.28	88.51	88.51	88.53	88.28	2,538
July 22, 2025	87.83	87.77	87.77	87.98	87.65	177
July 21, 2025	87.84	87.84	87.84	87.84	87.73	597
July 18, 2025	87.78	87.63	87.63	87.97	87.61	89
July 17, 2025	87.47	87.63	87.63	87.71	87.31	1,344
July 16, 2025	87.06	86.81	86.81	87.49	86.81	1,839
July 15, 2025	87.44	87.05	87.05	87.44	87.05	1,011
July 14, 2025	87.15	87.38	87.38	87.4	87.15	1,227
July 11, 2025	87.82	87.12	87.12	87.82	87	632
July 10, 2025	87.54	87.98	87.98	87.98	87.46	360
July 09, 2025	87.07	86.88	86.88	87.08	86.83	471
July 08, 2025	86.44	86.73	86.73	86.73	86.23	140
July 07, 2025	86.35	86.52	86.52	86.64	86.29	17
July 04, 2025	86.35	86.33	86.33	86.43	86.14	5,332
July 03, 2025	86.21	86.6	86.6	86.6	86.21	3,394
July 02, 2025	86.96	85.67	85.67	86.96	85.33	627
July 01, 2025	86.73	86.54	86.54	86.8	86.02	808
June 30, 2025	87.15	86.44	86.44	87.15	86.44	605
June 27, 2025	86.82	87.11	87.11	87.11	86.7	206
June 26, 2025	86.48	86.7	86.7	86.85	86.48	371
June 25, 2025	86.93	86.26	86.26	86.93	86.26	102
June 24, 2025	87.12	86.63	86.63	87.12	86.63	1,156
June 23, 2025	86.07	86.3	86.3	86.3	85.96	2,196
June 20, 2025	86.71	86.44	86.44	87.13	86.44	1,888
June 19, 2025	86.84	86.73	86.73	87.05	86.73	366
June 18, 2025	87.12	87.04	87.04	87.25	86.89	412
June 17, 2025	87.29	87.18	87.18	87.4	87.18	367
June 16, 2025	87.63	87.66	87.66	87.91	87.61	168

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