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

14.43

-0.00599997(-0.04%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	14.28	14.43	14.43	14.49	14.28	390
April 01, 2026	14.43	14.44	14.44	14.44	14.36	1,581
March 31, 2026	14.28	14.35	14.35	14.38	14.26	1,338
March 30, 2026	14.29	14.34	14.34	14.34	14.23	899
March 27, 2026	14.32	14.26	14.26	14.32	14.18	10,497
March 26, 2026	14.36	14.29	14.29	14.37	14.23	45,826
March 25, 2026	14.52	14.58	14.58	14.58	14.51	196
March 24, 2026	14.29	14.28	14.28	14.31	14.2	11,530
March 23, 2026	14.14	14.3	14.3	14.52	13.99	60,253
March 20, 2026	14.4	14.23	14.23	14.43	14.23	4,504
March 19, 2026	14.43	14.36	14.36	14.47	14.34	7,140
March 18, 2026	14.62	14.47	14.47	14.64	14.46	2,414
March 17, 2026	14.61	14.59	14.59	14.65	14.59	889
March 16, 2026	14.46	14.48	14.48	14.57	14.41	2,774
March 13, 2026	14.42	14.56	14.56	14.56	14.42	2,949
March 12, 2026	14.53	14.38	14.38	14.55	14.38	6,876
March 11, 2026	14.51	14.5	14.5	14.56	14.43	6,636
March 10, 2026	14.41	14.48	14.48	14.49	14.33	11,677
March 09, 2026	14.42	14.48	14.48	14.48	14.35	8,525
March 06, 2026	14.71	14.48	14.48	14.71	14.39	6,715
March 05, 2026	14.7	14.57	14.57	14.72	14.57	11,854
March 04, 2026	14.53	14.64	14.64	14.66	14.5	8,906
March 03, 2026	14.96	14.68	14.68	15.04	14.63	7,661
March 02, 2026	14.85	14.97	14.97	15.1	14.84	8,415
February 27, 2026	15.22	15.14	15.14	15.22	15.06	2,812
February 26, 2026	15.29	15.19	15.19	15.31	15.15	5,987
February 25, 2026	15.31	15.4	15.4	15.48	15.31	3,828
February 24, 2026	15.35	15.49	15.49	15.52	15.35	3,308
February 23, 2026	15.38	15.33	15.33	15.51	15.32	7,462
February 20, 2026	15.3	15.38	0	15.4	15.22	7,745
February 19, 2026	15.31	15.28	0	15.31	15.23	2,703
February 18, 2026	15.07	15.27	0	15.28	15.07	2,625
February 17, 2026	15.09	15.11	0	15.15	15.06	7,970
February 16, 2026	15.1	15.05	0	15.11	15.04	3,682
February 13, 2026	14.94	15.01	0	15.04	14.92	19,530
February 12, 2026	15.1	14.99	0	15.15	14.99	13,575
February 11, 2026	14.95	14.97	0	15.03	14.85	13,259
February 10, 2026	14.85	14.87	0	14.87	14.78	8,748
February 09, 2026	14.89	14.92	0	14.92	14.79	4,311
February 06, 2026	14.62	14.82	0	14.84	14.62	4,836
February 05, 2026	14.74	14.66	0	14.74	14.55	9,142
February 04, 2026	14.81	14.7	0	14.9	14.7	9,424
February 03, 2026	14.75	14.76	0	14.82	14.74	26,012
February 02, 2026	14.63	14.79	0	14.83	14.49	9,190
January 30, 2026	15.07	15.03	0	15.1	14.92	13,251
January 29, 2026	15.08	15.04	0	15.25	15.01	11,402
January 28, 2026	15.18	15.13	0	15.18	15.06	9,310
January 27, 2026	15.11	15.12	0	15.2	15.11	16,960
January 26, 2026	14.83	14.87	0	14.89	14.78	8,459
January 23, 2026	14.91	14.87	0	14.91	14.78	2,823
January 22, 2026	14.9	14.92	0	14.94	14.88	586
January 21, 2026	14.69	14.84	0	14.86	14.69	12,520
January 20, 2026	14.76	14.72	0	14.76	14.62	8,821
January 19, 2026	14.76	14.75	0	14.8	14.71	8,931
January 16, 2026	14.89	14.82	0	14.89	14.82	3,288
January 15, 2026	14.73	14.84	0	14.84	14.72	7,564
January 14, 2026	14.68	14.62	0	14.68	14.59	5,243
January 13, 2026	14.53	14.65	0	14.69	14.52	7,589
January 12, 2026	14.43	14.55	0	14.56	14.41	2,015
January 09, 2026	14.34	14.45	0	14.45	14.28	4,406