SPDR S&P Euro Dividend Aristocrats UCITS ETF - SPYW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	26.17	26.34	26.34	26.37	26.17	54,930
September 25, 2025	26.17	26.1	26.1	26.23	26.1	78,176
September 24, 2025	26.24	26.24	26.24	26.28	26.18	33,164
September 23, 2025	26.29	26.27	26.27	26.39	26.27	39,976
September 22, 2025	26.13	26.17	26.17	26.23	26.09	154,034
September 19, 2025	27.09	27	26.11	27.19	27	48,327
September 18, 2025	27.07	27.03	26.14	27.15	26.97	88,960
September 17, 2025	27.02	27.04	26.15	27.09	26.95	46,516
September 16, 2025	27.25	27.04	26.16	27.26	27.02	49,854
September 15, 2025	27.38	27.35	26.45	27.5	27.33	49,288
September 12, 2025	27.3	27.32	26.42	27.36	27.19	36,500
September 11, 2025	27.22	27.22	26.33	27.28	27.16	38,014
September 10, 2025	27.27	27.13	26.24	27.28	27.11	63,273
September 09, 2025	27.36	27.24	26.35	27.39	27.24	29,903
September 08, 2025	27.22	27.24	26.35	27.28	27.13	41,721
September 05, 2025	27.22	27.18	27.18	27.24	27.11	25,985
September 04, 2025	27.04	27.15	27.15	27.21	27	43,046
September 03, 2025	27.03	27	27	27.07	26.9	54,959
September 02, 2025	27.43	26.96	26.96	27.43	26.96	125,182
September 01, 2025	27.51	27.45	27.45	27.53	27.39	38,603
August 29, 2025	27.59	27.43	27.43	27.61	27.42	28,603
August 28, 2025	27.82	27.59	27.59	27.83	27.54	19,047
August 27, 2025	27.77	27.69	27.69	27.8	27.65	36,209
August 26, 2025	27.75	27.69	27.69	27.85	27.67	20,746
August 25, 2025	28.08	27.93	27.93	28.1	27.93	59,582
August 22, 2025	28.07	28.16	28.16	28.25	28.06	19,099
August 21, 2025	28.09	28.06	28.06	28.11	28	21,202
August 20, 2025	28.03	28.13	28.13	28.16	28.02	23,972
August 19, 2025	27.83	28.05	28.05	28.06	27.83	16,853
August 18, 2025	27.88	27.78	27.78	27.89	27.76	35,409
August 15, 2025	27.86	27.84	27.84	27.92	27.84	14,862
August 14, 2025	27.64	27.69	27.69	27.75	27.61	22,933
August 13, 2025	27.55	27.56	27.56	27.65	27.55	66,616
August 12, 2025	27.5	27.45	27.45	27.53	27.43	16,104
August 11, 2025	27.58	27.46	27.46	27.62	27.43	43,347
August 08, 2025	27.57	27.51	27.51	27.58	27.5	56,636
August 07, 2025	27.3	27.59	27.59	27.63	27.3	40,274
August 06, 2025	27.29	27.25	27.25	27.33	27.22	26,777
August 05, 2025	27.22	27.22	27.22	27.27	27.17	37,874
August 04, 2025	26.97	27.12	27.12	27.15	26.97	36,018
August 01, 2025	27.04	26.86	26.86	27.07	26.85	67,137
July 31, 2025	27.48	27.35	27.35	27.53	27.3	58,041
July 30, 2025	27.68	27.54	27.54	27.74	27.54	47,616
July 29, 2025	27.66	27.71	27.71	27.79	27.65	68,337
July 28, 2025	27.91	27.61	27.61	27.93	27.57	34,889
July 25, 2025	27.62	27.74	27.74	27.76	27.57	24,171
July 24, 2025	27.72	27.7	27.7	27.77	27.65	45,811
July 23, 2025	27.58	27.61	27.61	27.71	27.57	91,577
July 22, 2025	27.28	27.34	27.34	27.34	27.17	24,589
July 21, 2025	27.31	27.3	27.3	27.39	27.24	26,591
July 18, 2025	27.31	27.25	27.25	27.34	27.17	93,673
July 17, 2025	27.22	27.21	27.21	27.24	27.14	36,246
July 16, 2025	27.15	27.07	27.07	27.22	27.07	44,161
July 15, 2025	27.32	27.16	27.16	27.4	27.16	109,960
July 14, 2025	27.15	27.29	27.29	27.29	27.14	55,940
July 11, 2025	27.43	27.32	27.32	27.43	27.25	36,352
July 10, 2025	27.56	27.49	27.49	27.65	27.45	35,930
July 09, 2025	27.3	27.47	27.47	27.49	27.27	14,892
July 08, 2025	27.27	27.27	27.27	27.27	27.08	39,083
July 07, 2025	27.23	27.26	27.26	27.27	27.19	23,068

SPDR S&P Euro Dividend Aristocrats UCITS ETF (SPYW.DE) XETRA