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
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
September 30, 2025	14.09	14.15	14.15	14.16	14.09	8,551
September 29, 2025	14.11	14.2	14.2	14.21	14.11	1,857
September 26, 2025	14.1	14.11	14.11	14.15	14.09	4,745
September 25, 2025	14.2	14.11	14.11	14.2	14.04	4,467
September 24, 2025	14.22	14.25	14.25	14.3	14.22	8,156
September 23, 2025	14.29	14.29	14.29	14.31	14.19	2,773
September 22, 2025	14.25	14.27	14.27	14.28	14.25	663
September 19, 2025	14.24	14.21	14.21	14.27	14.21	5,641
September 18, 2025	14.17	14.2	14.2	14.24	14.16	5,662
September 17, 2025	14.17	14.2	14.2	14.22	14.16	43
September 16, 2025	14.13	14.08	14.08	14.2	14.08	1,787
September 15, 2025	14.19	14.2	14.2	14.24	14.16	6,091
September 12, 2025	14.18	14.18	14.18	14.22	14.16	1,341
September 11, 2025	14.22	14.27	14.27	14.28	14.21	2,338
September 10, 2025	14.24	14.17	14.17	14.24	14.13	1,675
September 09, 2025	14.02	14.05	14.05	14.08	14.02	412
September 08, 2025	14.06	13.99	13.99	14.09	13.98	1,278
September 05, 2025	14	13.94	13.94	14.05	13.93	4,228
September 04, 2025	13.95	13.97	13.97	13.98	13.94	32,946
September 03, 2025	13.96	13.97	13.97	14.04	13.96	5,833
September 02, 2025	13.96	13.92	13.92	13.98	13.88	5,826
September 01, 2025	13.97	13.97	13.97	13.98	13.92	1,116
August 29, 2025	14.14	14.04	14.04	14.14	14.04	2,441
August 28, 2025	14.19	14.2	14.2	14.23	14.16	11,668
August 27, 2025	14.22	14.16	14.16	14.25	14.16	897
August 26, 2025	14.3	14.25	14.25	14.3	14.25	4,000
August 25, 2025	14.4	14.4	14.4	14.4	14.34	2,149
August 22, 2025	14.34	14.38	14.38	14.41	14.23	687
August 21, 2025	14.3	14.33	14.33	14.36	14.27	2,191
August 20, 2025	14.18	14.17	14.17	14.25	14.16	3,346
August 19, 2025	14.28	14.23	14.23	14.3	14.23	1,665
August 18, 2025	14.37	14.28	14.28	14.37	14.25	5,123
August 15, 2025	14.33	14.24	14.24	14.35	14.24	2,400
August 14, 2025	14.39	14.36	14.36	14.41	14.36	2,041
August 13, 2025	14.41	14.39	14.39	14.44	14.39	9,424
August 12, 2025	14.28	14.35	14.35	14.36	14.28	5,376
August 11, 2025	14.2	14.23	14.23	14.27	14.16	1,042
August 08, 2025	14.21	14.26	14.26	14.26	14.18	1,940
August 07, 2025	14.18	14.17	14.17	14.22	14.15	1,611
August 06, 2025	14.22	14.14	14.14	14.22	14.14	2,574
August 05, 2025	14.24	14.19	14.19	14.28	14.16	6,617
August 04, 2025	14.1	14.08	14.08	14.13	14	11,218
August 01, 2025	14.57	14.31	13.94	14.57	14.28	6,728
July 31, 2025	14.64	14.53	14.16	14.67	14.53	5,806
July 30, 2025	14.55	14.63	14.26	14.69	14.55	8,653
July 29, 2025	14.48	14.55	14.18	14.63	14.48	16,049
July 28, 2025	14.39	14.44	14.44	14.45	14.39	1,530

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