SPDR S&P Emerging Markets Dividend Aristocrats UCITS ETF - SPYV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.3	15.38	15.38	15.4	15.22	7,745
February 19, 2026	15.31	15.28	15.28	15.31	15.23	2,703
February 18, 2026	15.07	15.27	15.27	15.28	15.07	2,625
February 17, 2026	15.09	15.11	15.11	15.15	15.06	7,970
February 16, 2026	15.1	15.05	15.05	15.11	15.04	3,682
February 13, 2026	14.94	15.01	15.01	15.04	14.92	19,530
February 12, 2026	15.1	14.99	14.99	15.15	14.99	13,575
February 11, 2026	14.95	14.97	14.97	15.03	14.85	13,259
February 10, 2026	14.85	14.87	14.87	14.87	14.78	8,748
February 09, 2026	14.89	14.92	14.92	14.92	14.79	4,161
February 06, 2026	14.62	14.82	14.82	14.84	14.62	4,836
February 05, 2026	14.74	14.66	14.66	14.74	14.55	9,142
February 04, 2026	14.81	14.7	14.7	14.9	14.7	9,424
February 03, 2026	14.75	14.76	14.76	14.82	14.74	26,012
February 02, 2026	14.63	14.79	14.79	14.83	14.49	9,190
January 30, 2026	15.07	15.03	15.03	15.1	14.92	13,251
January 29, 2026	15.08	15.04	15.04	15.25	15.01	11,402
January 28, 2026	15.18	15.13	15.13	15.18	15.06	9,310
January 27, 2026	15.11	15.12	15.12	15.2	15.11	16,960
January 26, 2026	14.83	14.87	14.87	14.89	14.78	8,459
January 23, 2026	14.91	14.87	14.87	14.91	14.78	2,823
January 22, 2026	14.9	14.92	14.92	14.94	14.88	586
January 21, 2026	14.69	14.84	14.84	14.86	14.69	12,520
January 20, 2026	14.76	14.72	14.72	14.76	14.62	8,761
January 19, 2026	14.76	14.75	14.75	14.8	14.71	8,931
January 16, 2026	14.89	14.82	14.82	14.89	14.82	3,288
January 15, 2026	14.73	14.84	14.84	14.84	14.72	7,564
January 14, 2026	14.68	14.62	14.62	14.68	14.59	5,243
January 13, 2026	14.53	14.65	14.65	14.69	14.52	7,589
January 12, 2026	14.43	14.55	14.55	14.56	14.41	2,015
January 09, 2026	14.34	14.45	14.45	14.45	14.28	4,406
January 08, 2026	14.28	14.31	14.31	14.34	14.27	4,244
January 07, 2026	14.31	14.31	14.31	14.35	14.27	6,316
January 06, 2026	14.24	14.34	14.34	14.37	14.23	3,836
January 05, 2026	14.16	14.19	14.19	14.23	14.16	8,865
January 02, 2026	14.06	14.12	14.12	14.16	14.06	15,923
December 30, 2025	14.09	14.09	14.09	14.11	14.03	2,462
December 29, 2025	14.11	14.13	14.13	14.15	14.07	7,884
December 23, 2025	14.06	14.14	14.14	14.18	14.06	2,372
December 22, 2025	14	14.09	14.09	14.12	14	3,539
December 19, 2025	14.05	14.13	14.13	14.16	14.02	6,095
December 18, 2025	13.99	14.11	14.11	14.14	13.99	3,145
December 17, 2025	14	13.88	13.88	14.12	13.88	16,210
December 16, 2025	13.96	13.91	13.91	13.99	13.91	5,105
December 15, 2025	14.05	14.02	14.02	14.09	14.02	1,412
December 12, 2025	14.16	13.97	13.97	14.21	13.95	5,708
December 11, 2025	14.06	14.1	14.1	14.12	14.06	1,330
December 10, 2025	14.13	14.17	14.17	14.2	14.12	1,102
December 09, 2025	13.97	14.14	14.14	14.18	13.97	8,167
December 08, 2025	14.22	14.23	14.23	14.26	14.2	2,872
December 05, 2025	14.31	14.36	14.36	14.42	14.31	1,989
December 04, 2025	14.21	14.29	14.29	14.29	14.21	6,223
December 03, 2025	14.17	14.21	14.21	14.36	14.17	9,212
December 02, 2025	14.29	14.27	14.27	14.36	14.27	6,997
December 01, 2025	14.28	14.3	14.3	14.3	14.18	1,254
November 28, 2025	14.26	14.36	14.36	14.36	14.21	4,479
November 27, 2025	14.33	14.35	14.35	14.4	14.31	4,586
November 26, 2025	14.36	14.4	14.4	14.4	14.28	4,812
November 25, 2025	14.4	14.38	14.38	14.41	14.3	25,467
November 24, 2025	14.45	14.5	14.5	14.5	14.36	1,921

SPDR S&P Emerging Markets Dividend Aristocrats UCITS ETF (SPYV.DE) XETRA