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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	62.85	62.75	62.75	62.85	62.67	3,719
July 03, 2025	62.88	63.45	63.45	63.46	62.88	3,308
July 02, 2025	62.82	62.81	62.81	62.95	62.59	3,654
July 01, 2025	62.77	62.69	62.69	62.87	62.5	10,666
June 30, 2025	62.74	62.59	62.59	62.86	62.51	2,007
June 27, 2025	63.1	62.91	62.91	63.1	62.6	41,196
June 26, 2025	62.87	63.01	63.01	63.1	62.8	928
June 25, 2025	63.23	62.98	62.98	63.25	62.9	2,549
June 24, 2025	62.72	62.88	62.88	62.9	62.41	1,762
June 23, 2025	61.46	61.54	61.54	61.78	61.38	1,319
June 20, 2025	61.78	61.59	61.59	62.11	61.59	3,666
June 19, 2025	61.59	61.2	61.2	61.59	61.2	2,459
June 18, 2025	62.18	61.93	61.93	62.18	61.86	1,815
June 17, 2025	62.08	62.12	62.12	62.2	61.93	1,237

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