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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	30.69	31.08	31.08	31.1	30.69	19,593
January 14, 2026	30.56	30.51	30.51	30.57	30.45	1,277
January 13, 2026	30.35	30.28	30.28	30.43	30.28	733
January 12, 2026	30.32	30.54	30.54	30.61	30.32	1,959
January 09, 2026	30.49	30.52	30.52	30.57	30.37	185
January 08, 2026	30.16	30.31	30.31	30.42	30.03	2,314
January 07, 2026	30.21	30.34	30.34	30.34	30.18	2,212
January 06, 2026	29.7	30	30	30	29.7	21,097
January 05, 2026	29.5	29.74	29.74	29.89	29.5	2,217
January 02, 2026	29.76	29.68	29.68	29.83	29.6	3,592
December 30, 2025	29.71	29.87	29.87	29.87	29.71	618
December 29, 2025	29.64	29.98	29.98	29.98	29.64	2,595
December 23, 2025	29.5	29.53	29.53	29.6	29.5	2,850
December 22, 2025	29.67	29.59	29.59	29.67	29.43	1,785
December 19, 2025	29.79	29.87	29.69	29.87	29.71	1,851
December 18, 2025	29.85	29.93	29.75	29.98	29.77	5,022
December 17, 2025	29.76	29.69	29.69	29.91	29.69	5,781
December 16, 2025	29.89	29.76	29.76	29.92	29.76	169
December 15, 2025	29.76	29.77	29.77	29.91	29.76	899
December 12, 2025	29.74	29.76	29.76	29.84	29.72	257
December 11, 2025	29.69	29.74	29.74	29.74	29.67	128
December 10, 2025	29.72	29.83	29.83	29.89	29.71	788
December 09, 2025	29.94	29.89	29.89	30.11	29.86	1,616
December 08, 2025	30.11	30.06	30.06	30.12	29.99	2,954
December 05, 2025	30.12	30.24	30.24	30.26	30.12	64
December 04, 2025	30.31	30.29	30.29	30.33	30.22	4,857
December 03, 2025	30.34	30.24	30.24	30.43	30.24	1,341
December 02, 2025	30.4	30.41	30.41	30.59	30.37	4,830
December 01, 2025	30.61	30.42	30.42	30.61	30.42	2,798
November 28, 2025	30.3	30.7	30.7	30.83	30.3	7,554
November 27, 2025	30.67	30.71	30.71	30.76	30.62	674
November 26, 2025	30.44	30.76	30.76	30.77	30.44	5,649
November 25, 2025	30.46	30.61	30.61	30.61	30.37	4,152
November 24, 2025	30.33	30.35	30.35	30.42	30.24	1,800
November 21, 2025	30.1	30.26	30.26	30.26	30.04	5,996
November 20, 2025	30.19	30.2	30.2	30.33	30.08	306
November 19, 2025	30.21	30.04	30.04	30.21	30.04	83,341
November 18, 2025	29.96	30.07	30.07	30.07	29.92	945
November 17, 2025	30.16	30.17	30.17	30.28	30.15	764
November 14, 2025	30.1	30.15	30.15	30.15	30.04	2,460
November 13, 2025	30.37	30.2	30.2	30.37	30.2	397
November 12, 2025	30.8	30.53	30.53	30.8	30.53	616
November 11, 2025	30.28	30.51	30.51	30.52	30.28	1,231
November 10, 2025	30.22	30.31	30.31	30.5	30.22	8,352
November 07, 2025	30.21	30.21	30.21	30.25	30.08	10,633
November 06, 2025	30.27	30.18	30.18	30.31	30.15	1,494
November 05, 2025	30.16	30.24	30.24	30.25	30.16	5,754
November 04, 2025	30.06	30.15	30.15	30.18	29.95	2,494
November 03, 2025	30.11	29.97	29.97	30.15	29.84	1,399
October 31, 2025	29.92	29.89	29.89	30.07	29.76	6,047
October 30, 2025	29.83	29.94	29.94	29.94	29.71	1,081
October 29, 2025	30.3	29.82	29.82	30.3	29.82	9,723
October 28, 2025	30.8	30.34	30.34	30.8	30.34	7,591
October 27, 2025	30.82	30.72	30.72	30.82	30.6	7,493
October 24, 2025	30.68	30.74	30.74	30.85	30.6	1,324
October 23, 2025	30.76	30.58	30.58	30.76	30.55	3,626
October 22, 2025	30.56	30.65	30.65	30.67	30.54	2,054
October 21, 2025	30.49	30.54	30.54	30.58	30.49	1,714
October 20, 2025	30.22	30.37	30.37	30.43	30.22	4,332
October 17, 2025	29.9	30.15	30.15	30.15	29.7	4,303

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