State Street SPDR FTSE UK All Share UCITS ETF (Acc) (SPYF.DE) XETRA
103.10
-0.32(-0.31%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
SPYF.DE Historical Return
If you invested €1000 in SPDR FTSE UK All Share UCITS ETF Acc (SPYF.DE) 10 years ago, it would be worth €2,061.59 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,618.78, while €1000 invested 1 year ago would be worth €1,172.66. This corresponds to total returns of 106.16%, 61.88%, 17.27%, respectively, with annualized returns of 7.5%, 10.11%, 17.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SPYF.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 103.44 | 103.42 | 103.42 | 103.5 | 103.1 | 722 |
| June 01, 2026 | 103.4 | 102.98 | 102.98 | 103.66 | 102.7 | 936 |
| May 29, 2026 | 103.56 | 103.44 | 103.44 | 104 | 103.38 | 1,584 |
| May 28, 2026 | 103.64 | 103.4 | 103.4 | 103.64 | 103.12 | 252 |
| May 27, 2026 | 104.12 | 104.18 | 104.18 | 104.36 | 104.12 | 17 |
| May 26, 2026 | 104.64 | 104.12 | 104.12 | 104.8 | 104.12 | 912 |
| May 25, 2026 | 104.46 | 105.4 | 105.4 | 105.78 | 104.46 | 412 |
| May 22, 2026 | 103.78 | 104.1 | 104.1 | 104.1 | 103.78 | 420 |
| May 21, 2026 | 102.92 | 103.54 | 103.54 | 103.8 | 102.92 | 1,319 |
| May 20, 2026 | 101.5 | 103.3 | 103.3 | 103.3 | 101.5 | 210 |
| May 19, 2026 | 102.04 | 102.06 | 102.06 | 102.82 | 102.04 | 448 |
| May 18, 2026 | 100.08 | 101.72 | 101.72 | 101.72 | 100.08 | 647 |
| May 15, 2026 | 101.16 | 100.16 | 100.16 | 101.16 | 100.08 | 5,347 |
| May 14, 2026 | 102.08 | 102.54 | 102.54 | 102.56 | 102.08 | 131 |
| May 13, 2026 | 101.98 | 101.84 | 101.84 | 102.02 | 101.16 | 572 |
| May 12, 2026 | 100.08 | 101.06 | 101.06 | 101.06 | 100.08 | 914 |
| May 11, 2026 | 101.44 | 101.84 | 101.84 | 101.84 | 101.36 | 204 |
| May 08, 2026 | 101.64 | 101.48 | 101.48 | 101.72 | 101.3 | 1,114 |
| May 07, 2026 | 103.26 | 101.8 | 101.8 | 103.26 | 101.8 | 2,247 |
| May 06, 2026 | 102.34 | 103.12 | 103.12 | 103.48 | 102.34 | 1,229 |
| May 05, 2026 | 101.72 | 101.14 | 101.14 | 101.72 | 100.76 | 928 |
| May 04, 2026 | 102.54 | 101.4 | 101.4 | 102.84 | 101.4 | 2,315 |
| April 30, 2026 | 100.66 | 102.56 | 102.56 | 102.56 | 100.66 | 931 |
| April 29, 2026 | 101.84 | 100.62 | 100.62 | 101.84 | 100.54 | 196 |
| April 28, 2026 | 101.78 | 101.7 | 101.7 | 102.2 | 101.56 | 615 |
| April 27, 2026 | 102.38 | 101.88 | 101.88 | 102.64 | 101.88 | 1,223 |
| April 24, 2026 | 102.64 | 102.28 | 102.28 | 102.64 | 102.28 | 42 |
| April 23, 2026 | 102.8 | 103.02 | 103.02 | 103.22 | 102.64 | 3,789 |
| April 22, 2026 | 103.34 | 103.18 | 103.18 | 103.38 | 103.18 | 2,094 |
| April 21, 2026 | 103.98 | 103.12 | 103.12 | 104.28 | 103.12 | 358 |
| April 20, 2026 | 104.44 | 104.08 | 104.08 | 104.44 | 103.92 | 2,195 |
| April 17, 2026 | 103.7 | 104.82 | 104.82 | 104.82 | 103.44 | 133 |
| April 16, 2026 | 103.78 | 103.94 | 103.94 | 104.52 | 103.78 | 83 |
| April 15, 2026 | 104.4 | 103.66 | 103.66 | 104.4 | 103.66 | 15 |
| April 14, 2026 | 103.74 | 104.2 | 104.2 | 104.2 | 103.74 | 1,424 |
| April 13, 2026 | 103.1 | 103.64 | 103.64 | 103.68 | 103.1 | 1,696 |
| April 10, 2026 | 103.7 | 103.74 | 103.74 | 104.14 | 103.7 | 749 |
| April 09, 2026 | 104 | 103.7 | 103.7 | 104 | 103.26 | 1,787 |
| April 08, 2026 | 103.66 | 103.94 | 103.94 | 104.8 | 103.58 | 1,600 |
| April 07, 2026 | 102.26 | 100.78 | 100.78 | 102.26 | 100.7 | 2,872 |
| April 02, 2026 | 100.48 | 101.72 | 101.72 | 101.96 | 100.48 | 128 |
| April 01, 2026 | 101.16 | 101.02 | 101.02 | 101.16 | 100.4 | 3,134 |
| March 31, 2026 | 99.36 | 99.13 | 99.13 | 100.04 | 99.13 | 4,678 |
| March 30, 2026 | 97.85 | 99.09 | 99.09 | 99.12 | 97.85 | 681 |
| March 27, 2026 | 98.64 | 97.72 | 97.72 | 98.64 | 97.6 | 256 |
| March 26, 2026 | 99.15 | 98.42 | 98.42 | 99.15 | 98.42 | 258 |
| March 25, 2026 | 98.9 | 99.57 | 99.57 | 99.57 | 98.9 | 3,236 |
| March 24, 2026 | 97.91 | 98 | 98 | 98.08 | 97.08 | 356 |
| March 23, 2026 | 96.01 | 97.39 | 97.39 | 98.83 | 95.14 | 391 |
| March 20, 2026 | 100.02 | 97.4 | 97.4 | 100.02 | 97.4 | 142 |
| March 19, 2026 | 100.4 | 99.35 | 99.35 | 100.4 | 99.09 | 2,558 |
| March 18, 2026 | 102.68 | 101.52 | 101.52 | 102.86 | 101.48 | 842 |
| March 17, 2026 | 101.72 | 102.38 | 102.38 | 102.74 | 101.72 | 1,228 |
| March 16, 2026 | 102.22 | 101.68 | 101.68 | 102.22 | 101.06 | 3,473 |
| March 13, 2026 | 101.02 | 101.16 | 101.16 | 101.72 | 101.02 | 245 |
| March 12, 2026 | 101.8 | 101.76 | 101.76 | 101.88 | 101.72 | 332 |
| March 11, 2026 | 101.78 | 102.02 | 102.02 | 102.14 | 101.6 | 488 |
| March 10, 2026 | 101.9 | 102.34 | 102.34 | 102.64 | 101.9 | 2,424 |
| March 09, 2026 | 99.01 | 100.5 | 100.5 | 100.5 | 99.01 | 772 |
| March 06, 2026 | 102.32 | 100.96 | 100.96 | 102.38 | 100.4 | 1,020 |