SPDR Dow Jones Global Real Estate UCITS ETF - SPYJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.71	29.68	29.68	29.79	29.6	401
September 25, 2025	29.54	29.65	29.65	29.66	29.49	565
September 24, 2025	29.74	29.66	29.66	29.79	29.61	3,117
September 23, 2025	29.6	29.6	29.6	29.63	29.49	702
September 22, 2025	29.46	29.47	29.47	29.52	29.36	1,474
September 19, 2025	29.81	29.89	29.67	29.95	29.74	1,768
September 18, 2025	29.63	29.85	29.63	29.9	29.63	4,877
September 17, 2025	29.8	29.87	29.66	29.89	29.74	880
September 16, 2025	30.16	29.8	29.59	30.16	29.8	1,118
September 15, 2025	30.21	30.17	29.95	30.27	30.17	5,025
September 12, 2025	30.12	30.25	30.03	30.32	30.12	146
September 11, 2025	30.03	30.16	30.16	30.16	29.91	2,993
September 10, 2025	29.87	29.99	29.99	30.04	29.84	7,251
September 09, 2025	29.99	29.92	29.92	29.99	29.82	549
September 08, 2025	30.1	29.84	29.84	30.1	29.75	8,541
September 05, 2025	29.83	29.9	29.9	29.9	29.79	1,279
September 04, 2025	29.66	29.74	29.74	29.85	29.66	26,542
September 03, 2025	29.59	29.65	29.65	29.65	29.52	75,155
September 02, 2025	30.01	29.66	29.66	30.01	29.66	1,536
September 01, 2025	29.87	30.06	30.06	30.06	29.87	837
August 29, 2025	30.02	29.9	29.9	30.02	29.87	2,325
August 28, 2025	30.07	29.86	29.86	30.18	29.82	474
August 27, 2025	29.84	30.01	30.01	30.08	29.84	6,007
August 26, 2025	29.74	29.77	29.77	29.88	29.74	265
August 25, 2025	29.83	29.74	29.74	29.88	29.74	886
August 22, 2025	29.75	29.93	29.93	29.96	29.69	811
August 21, 2025	29.75	29.66	29.66	29.75	29.52	854
August 20, 2025	29.67	29.66	29.66	29.78	29.59	607
August 19, 2025	29.12	29.44	29.44	29.44	29.05	1,617
August 18, 2025	29.28	29.21	29.21	29.28	29.11	607
August 15, 2025	29.28	29.14	29.14	29.28	29.02	3,451
August 14, 2025	29.24	29.21	29.21	29.33	29.07	2,276
August 13, 2025	29.08	29.05	29.05	29.12	29.03	2,831
August 12, 2025	29.17	28.93	28.93	29.22	28.89	849
August 11, 2025	29.18	29.16	29.16	29.31	29.16	3,735
August 08, 2025	29.4	29.2	29.2	29.42	29.2	2,004
August 07, 2025	29.18	29.09	29.09	29.35	29.09	3,649
August 06, 2025	29.54	29.44	29.44	29.54	29.38	1,974
August 05, 2025	29.27	29.31	29.31	29.41	29.27	3,055
August 04, 2025	29.11	29.28	29.28	29.28	29.05	5,348
August 01, 2025	29.19	28.89	28.89	29.26	28.81	3,866
July 31, 2025	29.66	29.56	29.56	29.7	29.56	847
July 30, 2025	29.82	29.81	29.81	29.96	29.79	3,567
July 29, 2025	29.36	29.61	29.61	29.61	29.27	5,276
July 28, 2025	29.4	29.41	29.41	29.51	29.36	5,773
July 25, 2025	29.32	29.21	29.21	29.34	29.21	772
July 24, 2025	29.39	29.27	29.27	29.39	29.22	1,893
July 23, 2025	29.52	29.37	29.37	29.64	29.37	3,919
July 22, 2025	29.16	29.33	29.33	29.39	29.12	8,249
July 21, 2025	29.28	29.28	29.28	29.32	29.07	26,127
July 18, 2025	29.28	29.07	29.07	29.28	29.05	2,711
July 17, 2025	29.19	29.16	29.16	29.29	29.16	781
July 16, 2025	28.92	28.88	28.88	29.36	28.88	9,112
July 15, 2025	29.21	29.11	29.11	29.27	29.11	5,477
July 14, 2025	28.88	29.16	29.16	29.21	28.88	823
July 11, 2025	28.92	28.9	28.9	28.92	28.74	2,526
July 10, 2025	28.78	29.1	29.1	29.1	28.75	3
July 09, 2025	28.86	28.87	28.87	28.97	28.78	12,682
July 08, 2025	28.84	28.88	28.88	28.93	28.81	2,097
July 07, 2025	28.94	29.05	29.05	29.15	28.94	1,662

SPDR Dow Jones Global Real Estate UCITS ETF (SPYJ.DE) XETRA