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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.5	13.59	13.59	13.59	13.47	18
December 03, 2025	13.44	13.49	13.49	13.49	13.42	33
December 02, 2025	13.41	13.38	13.38	13.42	13.37	2,266
December 01, 2025	13.36	13.43	13.43	13.46	13.36	2,527
November 28, 2025	13.51	13.5	13.5	13.51	13.47	1,333
November 27, 2025	13.45	13.5	13.5	13.5	13.41	203
November 26, 2025	13.26	13.45	13.45	13.47	13.22	117
November 25, 2025	13.21	13.31	13.31	13.31	13.19	4,812
November 24, 2025	13.25	13.17	13.17	13.29	13.17	31
November 21, 2025	13.05	13.17	13.17	13.19	13.05	1,541
November 20, 2025	13.17	13.11	13.11	13.2	13.11	7,831
November 19, 2025	13.14	13.09	13.09	13.14	13.09	17
November 18, 2025	13.09	13.1	13.1	13.14	13.06	6,621
November 17, 2025	13.3	13.23	13.23	13.3	13.23	28
November 14, 2025	13.19	13.25	13.25	13.25	13.11	1,117
November 13, 2025	13.49	13.4	13.4	13.51	13.4	1,329
November 12, 2025	13.46	13.45	13.45	13.47	13.43	2,169
November 11, 2025	13.47	13.47	13.47	13.47	13.4	286
November 10, 2025	13.41	13.41	13.41	13.44	13.38	553
November 07, 2025	13.36	13.29	13.29	13.36	13.21	1,287
November 06, 2025	13.49	13.33	13.33	13.49	13.32	3,966
November 05, 2025	13.38	13.52	13.52	13.52	13.38	23
November 04, 2025	13.36	13.42	13.42	13.46	13.27	4,192
November 03, 2025	13.41	13.47	13.47	13.49	13.41	3,147
October 31, 2025	13.44	13.43	13.43	13.45	13.38	963
October 30, 2025	13.43	13.48	13.48	13.48	13.38	99
October 29, 2025	13.47	13.46	13.46	13.52	13.46	340
October 28, 2025	13.66	13.54	13.54	13.66	13.51	5,692
October 27, 2025	13.62	13.66	13.66	13.71	13.62	1,237
October 24, 2025	13.62	13.61	13.61	13.62	13.54	385
October 23, 2025	13.57	13.57	13.57	13.6	13.56	948
October 22, 2025	13.4	13.56	13.56	13.56	13.39	57
October 21, 2025	13.35	13.37	13.37	13.37	13.35	1
October 20, 2025	13.32	13.33	13.33	13.35	13.26	2,648
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

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