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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13.19	13.26	13.26	13.29	13.16	4,218
October 16, 2025	13.32	13.31	13.31	13.35	13.29	1,492
October 15, 2025	13.31	13.29	13.29	13.31	13.21	1,867
October 14, 2025	13.29	13.25	13.25	13.31	13.22	2,471
October 13, 2025	13.31	13.37	13.37	13.38	13.31	3,333
October 10, 2025	13.36	13.27	13.27	13.42	13.27	384
October 09, 2025	13.41	13.38	13.38	13.45	13.37	310
October 08, 2025	13.41	13.39	13.39	13.45	13.37	120
October 07, 2025	13.43	13.42	13.42	13.46	13.41	283
October 06, 2025	13.42	13.42	13.42	13.46	13.38	2,423
October 03, 2025	13.33	13.43	13.43	13.43	13.33	269
October 02, 2025	13.33	13.27	13.27	13.33	13.21	1,938
October 01, 2025	13.11	13.27	13.27	13.3	13.11	7,542
September 30, 2025	13.07	13.17	13.17	13.17	13.07	773
September 29, 2025	13.05	13.09	13.09	13.13	13.05	6,134
September 26, 2025	13.05	13.02	13.02	13.05	12.99	139
September 25, 2025	13.09	12.99	12.99	13.09	12.98	135
September 24, 2025	13.11	13.12	13.12	13.16	13.07	130
September 23, 2025	13.13	13.18	13.18	13.22	13.13	1,429
September 22, 2025	13.21	13.15	13.15	13.21	13.11	8,795
September 19, 2025	13.64	13.57	13.2	13.64	13.57	112
September 18, 2025	13.6	13.63	13.26	13.66	13.58	821
September 17, 2025	13.55	13.59	13.22	13.61	13.55	823
September 16, 2025	13.71	13.52	13.52	13.71	13.52	446
September 15, 2025	13.72	13.67	13.67	13.77	13.67	1,289
September 12, 2025	13.77	13.68	13.68	13.79	13.67	3,541
September 11, 2025	13.68	13.73	13.73	13.73	13.65	905
September 10, 2025	13.73	13.64	13.64	13.76	13.64	5,256
September 09, 2025	13.72	13.68	13.68	13.74	13.68	3,081
September 08, 2025	13.65	13.68	13.68	13.7	13.64	8,553
September 05, 2025	13.57	13.6	13.6	13.65	13.53	1,062
September 04, 2025	13.48	13.53	13.53	13.56	13.48	8,002
September 03, 2025	13.43	13.45	13.45	13.47	13.33	1,943
September 02, 2025	13.66	13.35	13.35	13.66	13.33	2,086
September 01, 2025	13.68	13.68	13.68	13.69	13.64	113
August 29, 2025	13.77	13.67	13.67	13.77	13.65	1,102
August 28, 2025	13.91	13.78	13.78	13.91	13.78	14
August 27, 2025	13.91	13.88	13.88	13.91	13.83	8,717
August 26, 2025	13.93	13.84	13.84	13.94	13.84	114
August 25, 2025	13.97	13.9	13.9	13.97	13.9	292
August 22, 2025	13.85	13.92	13.92	13.92	13.85	3,231
August 21, 2025	13.85	13.83	13.83	13.86	13.79	190
August 20, 2025	13.76	13.84	13.84	13.84	13.74	450
August 19, 2025	13.7	13.74	13.74	13.75	13.68	918
August 18, 2025	13.68	13.67	13.67	13.68	13.66	302
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

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