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 26, 2025	89.26	90.09	90.09	90.13	89.26	659
September 25, 2025	89.45	89.16	89.16	89.45	89.12	3,068
September 24, 2025	89.34	89.64	89.64	89.72	89	3,617
September 23, 2025	89.54	89.48	89.48	89.85	89.45	2,180
September 22, 2025	89.72	89.48	89.48	89.72	89.4	167
September 19, 2025	89.71	89.49	89.49	89.71	89.49	1,770
September 18, 2025	89.91	89.86	89.86	90.09	89.83	1,308
September 17, 2025	89.71	89.83	89.83	90.13	89.71	273
September 16, 2025	90.61	89.63	89.63	90.61	89.63	133
September 15, 2025	90.85	90.65	90.65	90.9	90.6	1,233
September 12, 2025	90.94	90.73	90.73	91.28	90.73	416
September 11, 2025	90.51	90.87	90.87	90.87	90.51	373
September 10, 2025	90.61	90.16	90.16	90.74	90.16	322
September 09, 2025	90.15	90.19	90.19	90.35	90.11	683
September 08, 2025	90.03	89.95	89.95	90.05	89.87	791
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

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