SPDR MSCI Emerging Markets UCITS ETF - SPYM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	72.12	72.09	72.09	72.45	72.09	3,134
December 04, 2025	71.27	71.35	71.35	71.45	71.19	6,744
December 03, 2025	71.3	71.21	71.21	71.39	70.99	19,755
December 02, 2025	71.53	71.45	71.45	71.71	71.44	3,811
December 01, 2025	71.26	71.6	71.6	71.61	71.07	7,088
November 28, 2025	71.39	71.69	71.69	71.98	71.36	7,490
November 27, 2025	71.54	71.42	71.42	71.62	71.38	2,259
November 26, 2025	71.34	71.57	71.57	71.6	71.24	2,907
November 25, 2025	71.06	70.77	70.77	71.46	70.58	3,474
November 24, 2025	70.45	71.04	71.04	71.09	70.17	11,497
November 21, 2025	70.02	70.24	70.24	70.24	69.65	8,604
November 20, 2025	72.23	71.45	71.45	72.39	71.45	3,662
November 19, 2025	71.1	71.32	71.32	71.77	70.98	2,553
November 18, 2025	71.05	71.37	71.37	71.37	70.77	7,392
November 17, 2025	72.43	72.19	72.19	72.51	72	12,942
November 14, 2025	71.86	72.8	72.8	72.88	71.43	3,694
November 13, 2025	73.61	72.7	72.7	73.65	72.7	1,926
November 12, 2025	73.64	73.26	73.26	73.73	73.2	2,222
November 11, 2025	73.22	73.19	73.19	73.36	73.07	1,813
November 10, 2025	73.21	73.01	73.01	73.35	72.91	5,736
November 07, 2025	72.49	71.33	71.33	72.58	71.3	4,909
November 06, 2025	73.31	72.41	72.41	73.37	72.41	1,926
November 05, 2025	72.54	73.36	73.36	73.37	72.54	2,274
November 04, 2025	72.96	73.26	73.26	73.38	72.74	48,169
November 03, 2025	73.53	73.76	73.76	74	73.53	32,980
October 31, 2025	73.38	73.2	73.2	73.38	73.12	5,319
October 30, 2025	73.49	73.49	73.49	73.61	73.25	2,235
October 29, 2025	73.61	73.81	73.81	73.92	73.61	3,748
October 28, 2025	72.5	72.9	72.9	72.9	72.42	4,528
October 27, 2025	73.21	73.22	73.22	73.32	73.01	3,484
October 24, 2025	72.44	72.56	72.56	72.63	72.31	3,614
October 23, 2025	71.9	72.08	72.08	72.08	71.71	2,785
October 22, 2025	72.02	71.58	71.58	72.19	71.55	3,490
October 21, 2025	72.19	71.94	71.94	72.39	71.76	3,036
October 20, 2025	71.69	72.22	72.22	72.28	71.51	2,537
October 17, 2025	70.1	70.75	70.75	71.06	69.62	17,025
October 16, 2025	71.39	71.38	71.38	71.49	71.19	7,309
October 15, 2025	70.86	70.88	70.88	71.16	70.79	34,262
October 14, 2025	69.49	69.93	69.93	69.97	69.4	5,501
October 13, 2025	69.95	70.75	70.75	70.82	69.92	4,105
October 10, 2025	71.23	69.12	69.12	71.34	69.12	4,500
October 09, 2025	71.62	71.35	71.35	71.73	71.25	4,808
October 08, 2025	70.85	71.43	71.43	71.45	70.85	1,359
October 07, 2025	71.12	70.94	70.94	71.57	70.94	5,691
October 06, 2025	70.74	70.96	70.96	71.09	70.67	5,864
October 03, 2025	70.61	70.58	70.58	70.77	70.5	2,726
October 02, 2025	70.5	70.44	70.44	70.56	70.24	6,857
October 01, 2025	69.13	69.82	69.82	69.85	69.13	4,402
September 30, 2025	69.16	69.2	69.2	69.39	69.02	6,760
September 29, 2025	69.25	69.23	69.23	69.33	69.04	9,178
September 26, 2025	68.49	68.56	68.56	68.65	68.31	2,950
September 25, 2025	69.31	69.14	69.14	69.31	68.7	4,140
September 24, 2025	69.14	69.15	69.15	69.38	69.01	8,832
September 23, 2025	68.76	69.31	69.31	69.31	68.67	15,598
September 22, 2025	69.08	68.84	68.84	69.08	68.81	1,823
September 19, 2025	68.72	68.88	68.88	69.03	68.72	4,122
September 18, 2025	68.78	68.87	68.87	69.05	68.62	3,448
September 17, 2025	68.66	68.97	68.97	68.98	68.61	8,918
September 16, 2025	68.6	68.2	68.2	68.7	68.19	7,332
September 15, 2025	68.25	68.33	68.33	68.47	68.14	6,419

SPDR MSCI Emerging Markets UCITS ETF (SPYM.DE) XETRA