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
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
November 21, 2025	14.3	14.36	14.36	14.43	14.24	6,150
November 20, 2025	14.58	14.43	14.43	14.6	14.43	1,998
November 19, 2025	14.38	14.42	14.42	14.52	14.38	4,128
November 18, 2025	14.32	14.39	14.39	14.39	14.32	4,796
November 17, 2025	14.54	14.51	14.51	14.62	14.51	6,048
November 14, 2025	14.6	14.73	14.73	14.73	14.53	2,270
November 13, 2025	14.85	14.7	14.7	14.87	14.69	4,364
November 12, 2025	14.87	14.82	14.82	14.9	14.8	696
November 11, 2025	14.81	14.76	14.76	14.95	14.74	16,225
November 10, 2025	14.72	14.71	14.71	14.79	14.71	9,161
November 07, 2025	14.78	14.57	14.57	14.78	14.57	3,122
November 06, 2025	14.86	14.72	14.72	14.89	14.72	42
November 05, 2025	14.74	14.8	14.8	14.83	14.72	22,425
November 04, 2025	14.75	14.79	14.79	14.83	14.69	4,915
November 03, 2025	14.69	14.7	14.7	14.75	14.69	8,086
October 31, 2025	14.55	14.59	14.59	14.64	14.55	958
October 30, 2025	14.6	14.61	14.61	14.66	14.57	6,053
October 29, 2025	14.68	14.68	14.68	14.72	14.65	973
October 28, 2025	14.59	14.64	14.64	14.66	14.59	18,831
October 27, 2025	14.7	14.71	14.71	14.73	14.67	2,925
October 24, 2025	14.77	14.75	14.75	14.79	14.71	30,880
October 23, 2025	14.67	14.75	14.75	14.77	14.67	1,915
October 22, 2025	14.61	14.6	14.6	14.71	14.6	4,772
October 21, 2025	14.57	14.61	14.61	14.62	14.57	896
October 20, 2025	14.46	14.55	14.55	14.55	14.41	1,902
October 17, 2025	14.19	14.33	14.33	14.4	14.13	2,687
October 16, 2025	14.41	14.43	14.43	14.48	14.35	10,461
October 15, 2025	14.28	14.28	14.28	14.3	14.27	4,511
October 14, 2025	14.21	14.22	14.22	14.25	14.17	1,940
October 13, 2025	14.2	14.29	14.29	14.32	14.2	2,154
October 10, 2025	14.4	14	14	14.42	14	8,320
October 09, 2025	14.29	14.31	14.31	14.35	14.27	1,961
October 08, 2025	14.2	14.22	14.22	14.22	14.17	2,487
October 07, 2025	14.19	14.18	14.18	14.27	14.18	6,336
October 06, 2025	14.17	14.17	14.17	14.2	14.12	2,921
October 03, 2025	14.22	14.18	14.18	14.23	14.16	2,596
October 02, 2025	14.24	14.23	14.23	14.24	14.17	3,908
October 01, 2025	14.08	14.17	14.17	14.21	14.08	1,906

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