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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.29	14.24	14.24	14.3	14.2	2,372
January 13, 2026	14.33	14.24	14.24	14.37	14.24	528
January 12, 2026	14.29	14.34	14.34	14.37	14.25	4,785
January 09, 2026	14.21	14.34	14.34	14.34	14.21	2,228
January 08, 2026	14.1	14.19	14.19	14.21	14.08	238
January 07, 2026	14.18	14.17	14.17	14.26	14.11	10,991
January 06, 2026	14.11	14.25	14.25	14.27	14.09	1,314
January 05, 2026	13.91	14.05	14.05	14.06	13.86	1,453
January 02, 2026	13.96	13.91	13.91	13.99	13.86	1,406
December 30, 2025	13.9	13.9	13.9	13.94	13.81	2,330
December 29, 2025	13.86	13.85	13.85	13.91	13.76	4,174
December 23, 2025	13.86	13.82	13.82	13.86	13.8	3,941
December 22, 2025	13.81	13.8	13.8	13.81	13.71	480
December 19, 2025	13.81	13.81	13.81	13.82	13.75	372
December 18, 2025	13.71	13.81	13.81	13.81	13.67	473
December 17, 2025	13.66	13.66	13.66	13.76	13.66	4,102
December 16, 2025	13.58	13.64	13.64	13.68	13.58	254
December 15, 2025	13.5	13.56	13.56	13.61	13.48	1,683
December 12, 2025	13.55	13.42	13.42	13.57	13.42	517
December 11, 2025	13.49	13.5	13.5	13.54	13.45	406
December 10, 2025	13.44	13.49	13.49	13.49	13.44	88
December 09, 2025	13.47	13.51	13.51	13.61	13.47	88
December 08, 2025	13.54	13.5	13.5	13.54	13.46	1,714
December 05, 2025	13.59	13.56	13.56	13.63	13.56	272
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

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