SPDR S&P UK Dividend Aristocrats UCITS ETF - SPYG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.83	13.67	13.67	13.83	13.67	404
August 14, 2025	13.74	13.76	13.76	13.78	13.72	1,509
August 13, 2025	13.62	13.69	13.69	13.69	13.62	1,510
August 12, 2025	13.67	13.64	13.64	13.7	13.6	1,989
August 11, 2025	13.62	13.57	13.57	13.62	13.53	2,185
August 08, 2025	13.61	13.56	13.56	13.61	13.56	55
August 07, 2025	13.52	13.59	13.59	13.59	13.52	3,625
August 06, 2025	13.56	13.56	13.56	13.58	13.51	1,908
August 05, 2025	13.57	13.54	13.54	13.57	13.54	134
August 04, 2025	13.42	13.47	13.47	13.47	13.39	2,853
August 01, 2025	13.55	13.4	13.4	13.57	13.35	1,371
July 31, 2025	13.73	13.65	13.65	13.8	13.65	206
July 30, 2025	13.62	13.61	13.61	13.65	13.58	509
July 29, 2025	13.68	13.62	13.62	13.68	13.62	584
July 28, 2025	13.71	13.62	13.62	13.73	13.61	941
July 25, 2025	13.62	13.59	13.59	13.62	13.58	15
July 24, 2025	13.62	13.69	13.69	13.74	13.62	55
July 23, 2025	13.6	13.6	13.6	13.63	13.59	1,563
July 22, 2025	13.58	13.5	13.5	13.58	13.49	180
July 21, 2025	13.63	13.59	13.59	13.63	13.59	1,256
July 18, 2025	13.63	13.59	13.59	13.64	13.54	863
July 17, 2025	13.52	13.57	13.57	13.58	13.46	1,410
July 16, 2025	13.4	13.37	13.37	13.49	13.37	6,299
July 15, 2025	13.48	13.45	13.45	13.52	13.45	473
July 14, 2025	13.39	13.44	13.44	13.45	13.39	11,753
July 11, 2025	13.55	13.41	13.41	13.55	13.41	9,648
July 10, 2025	13.57	13.59	13.59	13.59	13.48	1,965
July 09, 2025	13.49	13.44	13.44	13.49	13.44	47
July 08, 2025	13.38	13.4	13.4	13.42	13.32	265
July 07, 2025	13.41	13.42	13.42	13.46	13.41	17
July 04, 2025	13.43	13.37	13.37	13.43	13.35	2,200
July 03, 2025	13.43	13.48	13.48	13.5	13.42	157
July 02, 2025	13.55	13.29	13.29	13.55	13.29	807
July 01, 2025	13.52	13.52	13.52	13.52	13.4	1,568
June 30, 2025	13.63	13.46	13.46	13.63	13.46	5,144
June 27, 2025	13.56	13.66	13.66	13.67	13.56	138
June 26, 2025	13.5	13.56	13.56	13.56	13.5	89
June 25, 2025	13.56	13.46	13.46	13.56	13.46	2,185
June 24, 2025	13.63	13.61	13.61	13.63	13.59	577
June 23, 2025	13.4	13.44	13.44	13.45	13.38	564
June 20, 2025	13.42	13.42	13.42	13.55	13.42	159
June 19, 2025	13.46	13.42	13.42	13.5	13.41	687
June 18, 2025	13.52	13.48	13.48	13.52	13.45	2,012
June 17, 2025	13.56	13.55	13.55	13.57	13.5	239
June 16, 2025	13.6	13.61	13.61	13.63	13.6	19
June 13, 2025	13.52	13.53	13.53	13.57	13.52	1,026
June 12, 2025	13.6	13.62	13.62	13.64	13.58	14
June 11, 2025	13.72	13.71	13.71	13.72	13.67	117
June 10, 2025	13.72	13.69	13.69	13.75	13.67	309
June 09, 2025	13.6	13.78	13.78	13.78	13.54	11,232
June 06, 2025	13.5	13.53	13.53	13.59	13.5	47
June 05, 2025	13.49	13.51	13.51	13.56	13.48	238
June 04, 2025	13.52	13.44	13.44	13.54	13.44	17,746
June 03, 2025	13.52	13.48	13.48	13.52	13.45	2,691
June 02, 2025	13.51	13.46	13.46	13.51	13.41	1,203
May 30, 2025	13.52	13.52	13.52	13.59	13.52	984
May 29, 2025	13.57	13.45	13.45	13.57	13.45	1,534
May 28, 2025	13.57	13.48	13.48	13.58	13.46	6,667
May 27, 2025	13.53	13.57	13.57	13.6	13.53	232
May 26, 2025	13.57	13.57	13.57	13.57	13.54	272

SPDR S&P UK Dividend Aristocrats UCITS ETF (SPYG.DE) XETRA