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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.09	32.17	32.17	32.17	32.03	2,583
February 19, 2026	31.98	31.99	31.99	32.17	31.86	6,705
February 18, 2026	32.34	32	32	32.39	32	1,620
February 17, 2026	32.14	32.21	32.21	32.21	32.02	3,926
February 16, 2026	31.93	32	32	32.1	31.93	4,382
February 13, 2026	31.67	31.9	31.9	31.9	31.55	5,814
February 12, 2026	31.82	31.91	31.91	32	31.82	8,132
February 11, 2026	31.48	31.86	31.86	31.86	31.48	8,157
February 10, 2026	31.21	31.46	31.46	31.46	31.12	7,406
February 09, 2026	31.08	30.99	30.99	31.13	30.86	5,519
February 06, 2026	30.85	31	31	31.12	30.85	2,795
February 05, 2026	30.77	30.87	30.87	30.87	30.64	4,099
February 04, 2026	30.31	30.8	30.8	30.82	30.31	3,836
February 03, 2026	30.31	30.21	30.21	30.36	30.21	18,037
February 02, 2026	30.32	30.43	30.43	30.48	30.28	1,536
January 30, 2026	29.91	30.08	30.08	30.13	29.91	4,463
January 29, 2026	29.68	30.05	30.05	30.05	29.68	407
January 28, 2026	29.73	29.93	29.93	29.93	29.73	3,465
January 27, 2026	29.99	29.77	29.77	30.03	29.76	1,551
January 26, 2026	30.11	30.01	30.01	30.19	29.97	981
January 23, 2026	30.15	30.14	30.14	30.26	30.1	729
January 22, 2026	30.69	30.45	30.45	30.69	30.45	1,824
January 21, 2026	30.49	30.45	30.45	30.64	30.44	282
January 20, 2026	30.88	30.53	30.53	30.88	30.52	21
January 19, 2026	31.1	30.97	30.97	31.12	30.97	1,917
January 16, 2026	30.9	31.12	31.12	31.14	30.89	6,026
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

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