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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	68.15	68.08	68.08	68.31	68.06	5,346
September 11, 2025	67.61	67.98	67.98	68.03	67.6	2,985
September 10, 2025	67.47	67.39	67.39	67.53	67.22	3,504
September 09, 2025	66.35	66.65	66.65	66.8	66.35	3,290
September 08, 2025	66.16	66.04	66.04	66.18	65.92	8,368
September 05, 2025	65.79	65.52	65.52	65.95	65.35	2,008
September 04, 2025	65.19	65.22	65.22	65.28	65.12	6,098
September 03, 2025	65.45	65.43	65.43	65.65	65.42	2,080
September 02, 2025	65.24	65.01	65.01	65.34	64.76	3,847
September 01, 2025	65.09	65.13	65.13	65.21	65.07	4,048
August 29, 2025	65.21	65	65	65.33	64.9	2,430
August 28, 2025	65.38	65.45	65.45	65.52	65.14	7,875
August 27, 2025	65.56	65.44	65.44	65.63	65.29	4,488
August 26, 2025	65.88	65.71	65.71	66.02	65.68	2,079
August 25, 2025	65.69	65.99	65.99	66.19	65.69	5,725
August 22, 2025	65.39	65.75	65.75	65.8	65.38	6,355
August 21, 2025	65.31	65.21	65.21	65.35	64.95	7,197
August 20, 2025	65.3	65.11	65.11	65.39	64.9	2,085
August 19, 2025	65.6	65.43	65.43	65.67	65.43	4,819
August 18, 2025	66.05	65.69	65.69	66.05	65.54	2,990
August 15, 2025	65.59	65.21	65.21	65.71	65.21	3,905
August 14, 2025	65.62	65.38	65.38	65.71	65.38	2,119
August 13, 2025	65.75	65.88	65.88	66.04	65.69	5,575
August 12, 2025	65.15	65.23	65.23	65.25	65	1,145
August 11, 2025	64.81	65.07	65.07	65.13	64.81	2,824
August 08, 2025	64.76	64.71	64.71	64.85	64.65	1,832
August 07, 2025	64.78	64.97	64.97	65.26	64.68	4,534
August 06, 2025	64.66	64.25	64.25	64.73	64.2	5,953
August 05, 2025	64.69	64.51	64.51	64.88	64.49	20,886
August 04, 2025	64.23	64.3	64.3	64.51	64.19	8,838
August 01, 2025	64.61	63.74	63.74	64.63	63.42	24,276
July 31, 2025	65.46	65.12	65.12	65.52	65.1	32,743
July 30, 2025	65.15	65.29	65.29	65.61	65.15	1,331
July 29, 2025	65.12	65.23	65.23	65.46	65.07	2,332
July 28, 2025	64.76	64.81	64.81	64.85	64.6	3,769
July 25, 2025	64.32	64.38	64.38	64.56	64.23	3,509
July 24, 2025	64.97	64.58	64.58	65.02	64.55	1,238
July 23, 2025	64.68	64.93	64.93	64.94	64.57	956
July 22, 2025	64.36	64.26	64.26	64.54	64.25	11,576
July 21, 2025	64.77	64.74	64.74	64.88	64.5	945
July 18, 2025	64.77	64.69	64.69	64.81	64.69	2,670
July 17, 2025	64.64	64.85	64.85	64.9	64.46	1,257
July 16, 2025	64.16	63.67	63.67	64.28	63.67	3,770
July 15, 2025	63.82	64.05	64.05	64.11	63.81	5,243
July 14, 2025	63.14	63.16	63.16	63.32	63.13	6,346
July 11, 2025	63.42	63.03	63.03	63.42	63.03	21,111
July 10, 2025	63.18	63.32	63.32	63.32	63.1	2,041
July 09, 2025	63.02	62.96	62.96	63.2	62.81	5,377
July 08, 2025	63.05	63.14	63.14	63.27	63	8,984
July 07, 2025	62.7	62.96	62.96	63.08	62.65	2,270

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