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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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