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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	90.6	91.87	91.87	91.87	90.6	189
November 20, 2025	92.02	91.4	91.4	92.05	91.4	3,589
November 19, 2025	91.61	91.11	91.11	91.62	91.11	2,063
November 18, 2025	91.84	91.64	91.64	92.11	91.41	678
November 17, 2025	93.06	92.88	92.88	93.18	92.88	512
November 14, 2025	92.62	92.86	92.86	92.94	91.83	531
November 13, 2025	94.55	93.92	93.92	94.55	93.92	583
November 12, 2025	95	94.67	94.67	95	94.58	1,104
November 11, 2025	94.63	94.87	94.87	94.87	94.45	982
November 10, 2025	93.61	94.07	94.07	94.09	93.57	1,607
November 07, 2025	93.34	92.85	92.85	93.34	92.6	1,734
November 06, 2025	93.72	93.31	93.31	93.73	93.31	411
November 05, 2025	92.66	93.7	93.7	93.78	92.66	49
November 04, 2025	92.59	93.06	93.06	93.06	92.41	392
November 03, 2025	93.68	93.44	93.44	93.93	93.37	305
October 31, 2025	93.55	93.47	93.47	93.63	93.23	2,254
October 30, 2025	93.36	93.76	93.76	93.76	93.14	343
October 29, 2025	93.62	93.6	93.6	93.91	93.6	223
October 28, 2025	93.6	93.45	93.45	93.77	93.37	2,917
October 27, 2025	93.62	93.65	93.65	93.78	93.57	725
October 24, 2025	93.31	93.43	93.43	93.43	92.92	880
October 23, 2025	93.09	93.08	93.08	93.3	92.98	581
October 22, 2025	92.07	92.77	92.77	92.83	92.07	527
October 21, 2025	91.86	91.98	91.98	92.05	91.85	306
October 20, 2025	91.36	91.64	91.64	91.67	91.36	322
October 17, 2025	90.54	90.96	90.96	91.31	90.54	599
October 16, 2025	91.8	91.94	91.94	91.94	91.78	1,173
October 15, 2025	91.94	91.82	91.82	91.94	91.52	875
October 14, 2025	91.35	91.78	91.78	91.78	91.35	654
October 13, 2025	91.68	92.1	92.1	92.19	91.68	1,713
October 10, 2025	92.35	91.54	91.54	92.35	91.54	694
October 09, 2025	92.63	92.53	92.53	92.84	92.53	1,929
October 08, 2025	92.75	93.12	93.12	93.18	92.75	780
October 07, 2025	92.33	92.29	92.29	92.42	92.29	780
October 06, 2025	92.21	92.27	92.27	92.58	92.21	2,103
October 03, 2025	91.76	92.19	92.19	92.19	91.76	873
October 02, 2025	92.03	91.51	91.51	92.03	91.51	1,563
October 01, 2025	90.78	91.83	91.83	91.9	90.78	1,116
September 30, 2025	90.04	90.74	90.74	90.83	89.89	232
September 29, 2025	90.37	90.14	90.14	90.66	90.03	576
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

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