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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	30.08	30.14	30.14	30.17	30.04	1,483
October 15, 2025	29.83	30.01	30.01	30.17	29.82	798
October 14, 2025	29.55	29.56	29.56	29.8	29.55	2,386
October 13, 2025	29.46	29.56	29.56	29.56	29.43	4,776
October 10, 2025	29.66	29.4	29.4	29.83	29.4	1,472
October 09, 2025	29.75	29.88	29.88	29.88	29.74	1,559
October 08, 2025	29.92	29.87	29.87	29.92	29.73	1,919
October 07, 2025	29.77	30	30	30	29.76	3,596
October 06, 2025	29.95	29.9	29.9	30.1	29.9	297
October 03, 2025	29.79	29.98	29.98	30.05	29.79	1,335
October 02, 2025	29.94	29.76	29.76	29.98	29.74	837
October 01, 2025	29.72	30.05	30.05	30.05	29.65	1,320

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