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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80.73	81.82	81.82	81.82	80.43	8,509
February 19, 2026	80.99	80.35	80.35	80.99	80.14	10,827
February 18, 2026	80.31	81.12	81.12	81.12	80.21	10,648
February 17, 2026	80.14	79.89	79.89	80.14	79.26	40,914
February 16, 2026	80.49	80.09	80.09	80.54	79.98	16,386
February 13, 2026	79.76	79.78	79.78	79.79	79	14,388
February 12, 2026	80.58	79.86	79.86	80.94	79.74	11,761
February 11, 2026	79.57	80.01	80.01	80.32	79.39	15,144
February 10, 2026	79	79.25	79.25	79.25	78.96	11,400
February 09, 2026	78.75	79.06	79.06	79.06	78.04	18,928
February 06, 2026	77.04	78.55	78.55	78.55	76.96	18,687
February 05, 2026	77.82	77.46	77.46	77.91	76.87	24,536
February 04, 2026	78.88	77.74	77.74	78.95	77.74	23,904
February 03, 2026	78.76	78.55	78.55	79.03	78.41	20,854
February 02, 2026	76.1	77.74	77.74	77.86	76.05	23,428
January 30, 2026	77.48	77.68	77.68	78.18	77.4	5,703
January 29, 2026	78.83	77.82	77.82	79.01	77.4	9,574
January 28, 2026	78.89	78.54	78.54	78.97	78.33	12,624
January 27, 2026	77.92	77.85	77.85	78.05	77.83	9,183
January 26, 2026	77.2	77.32	77.32	77.44	76.87	16,127
January 23, 2026	77.5	77.47	77.47	77.56	77.24	6,144
January 22, 2026	77.33	77.71	77.71	77.87	77.3	9,081
January 21, 2026	76.5	77.25	77.25	77.38	76.4	5,521
January 20, 2026	76.53	76.31	76.31	76.58	75.69	18,065
January 19, 2026	77.3	77.39	77.39	77.45	77.22	8,833
January 16, 2026	77.65	77.22	77.22	77.65	77.12	7,762
January 15, 2026	77.16	78.03	78.03	78.03	77.16	6,883
January 14, 2026	76.91	76.75	76.75	77	76.41	11,804
January 13, 2026	76.41	76.88	76.88	76.89	76.38	8,613
January 12, 2026	75.98	77.31	77.31	77.31	75.83	6,724
January 09, 2026	75.4	75.96	75.96	76.03	75.4	6,274
January 08, 2026	75.3	75.71	75.71	75.71	75.25	6,576
January 07, 2026	75.79	75.71	75.71	76.43	75.36	9,943
January 06, 2026	75.48	75.99	75.99	76.17	75.38	5,827
January 05, 2026	75.1	75.21	75.21	75.21	74.91	15,155
January 02, 2026	73.9	74.53	74.53	74.53	73.87	25,922
December 30, 2025	72.1	72.39	72.39	72.4	72.1	10,520
December 29, 2025	72.13	71.89	71.89	72.8	71.59	17,308
December 23, 2025	71.04	71.38	71.38	71.45	71.04	15,525
December 22, 2025	71.45	71.34	71.34	71.71	71.2	19,488
December 19, 2025	70.8	71.31	71.31	71.4	70.69	3,928
December 18, 2025	70.07	70.74	70.74	70.78	70.05	3,248
December 17, 2025	70.34	69.72	69.72	70.65	69.72	1,144
December 16, 2025	69.96	69.84	69.84	70.1	69.72	3,959
December 15, 2025	70.95	70.82	70.82	71.12	70.63	3,876
December 12, 2025	71.75	70.76	70.76	71.83	70.76	2,503
December 11, 2025	71.11	71.71	71.71	71.71	71.02	12,516
December 10, 2025	71.87	71.88	71.88	72.01	71.81	2,757
December 09, 2025	71.82	71.75	71.75	72.36	71.43	4,973
December 08, 2025	72.01	71.88	71.88	72.14	71.85	3,002
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

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