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 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
July 04, 2025	28.94	28.92	28.92	29	28.88	2,986
July 03, 2025	28.98	29.14	29.14	29.14	28.98	271
July 02, 2025	29.11	28.95	28.95	29.12	28.88	1,262
July 01, 2025	28.98	29.06	29.06	29.1	28.72	8,157
June 30, 2025	28.81	28.65	28.65	28.94	28.65	1,565
June 27, 2025	28.87	29.01	29.01	29.04	28.82	781
June 26, 2025	28.91	28.77	28.77	28.98	28.65	530
June 25, 2025	29.63	29.24	29.24	29.71	29.2	794
June 24, 2025	29.72	29.62	29.62	29.77	29.56	1,749
June 23, 2025	29.49	29.59	29.59	29.78	29.49	8,739
June 20, 2025	29.73	29.85	29.6	29.97	29.72	3,927
June 19, 2025	29.84	29.75	29.51	29.84	29.75	1,280
June 18, 2025	29.76	29.86	29.86	29.91	29.68	559
June 17, 2025	29.52	29.73	29.73	29.79	29.45	3,103
June 16, 2025	29.68	29.69	29.69	29.77	29.64	191

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