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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	27.32	27.25	27.25	27.35	27.22	24,107
July 03, 2025	27.4	27.43	27.43	27.48	27.37	41,965
July 02, 2025	27.45	27.37	27.37	27.47	27.26	83,557
July 01, 2025	27.32	27.31	27.31	27.37	27.19	37,100
June 30, 2025	27.39	27.26	27.26	27.41	27.2	22,175
June 27, 2025	27.23	27.36	27.36	27.36	27.19	30,058
June 26, 2025	27.04	27.11	27.11	27.11	27	36,935
June 25, 2025	27.15	26.9	26.9	27.16	26.9	44,180
June 24, 2025	27.33	27.14	27.14	27.37	27.14	70,664
June 23, 2025	26.99	27.03	27.03	27.28	26.87	41,603
June 20, 2025	27.06	27.17	27.17	27.23	27.05	22,778
June 19, 2025	27.04	26.97	26.97	27.09	26.95	37,160
June 18, 2025	27.35	27.12	27.12	27.36	27.09	47,536
June 17, 2025	27.31	27.29	27.29	27.43	27.18	54,555
June 16, 2025	27.43	27.52	27.52	27.59	27.37	61,705
June 13, 2025	27.37	27.43	27.43	27.47	27.31	78,579
June 12, 2025	27.61	27.66	27.66	27.68	27.44	10,905
June 11, 2025	27.73	27.71	27.71	27.75	27.66	68,803
June 10, 2025	27.84	27.73	27.73	27.84	27.7	23,083
June 09, 2025	27.87	27.78	27.78	27.91	27.76	34,236
June 06, 2025	27.78	27.86	27.86	27.88	27.77	19,455
June 05, 2025	27.71	27.77	27.77	27.84	27.64	27,464
June 04, 2025	27.62	27.7	27.7	27.74	27.62	54,949
June 03, 2025	27.76	27.55	27.55	27.8	27.54	28,827
June 02, 2025	27.77	27.7	27.7	27.82	27.54	49,695
May 30, 2025	27.8	27.78	27.78	27.91	27.74	30,159
May 29, 2025	27.94	27.78	27.78	27.94	27.78	39,699
May 28, 2025	27.95	27.8	27.8	27.97	27.8	44,550
May 27, 2025	27.9	27.96	27.96	27.99	27.85	13,832
May 26, 2025	27.9	27.9	27.9	27.92	27.8	23,302

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