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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.04	29.22	29.22	29.22	28.98	87,929
February 19, 2026	28.98	28.96	28.96	29.06	28.83	77,587
February 18, 2026	29.03	29.06	29.06	29.18	28.99	79,464
February 17, 2026	28.85	29.01	29.01	29.07	28.85	48,172
February 16, 2026	28.81	28.82	28.82	28.89	28.71	168,480
February 13, 2026	28.82	28.8	28.8	28.86	28.67	98,335
February 12, 2026	29.13	28.92	28.92	29.13	28.84	44,196
February 11, 2026	28.88	29.02	29.02	29.06	28.78	34,991
February 10, 2026	28.63	28.76	28.76	28.76	28.61	109,893
February 09, 2026	28.58	28.66	28.66	28.66	28.45	76,085
February 06, 2026	28.38	28.54	28.54	28.56	28.25	41,657
February 05, 2026	28.44	28.44	28.44	28.44	28.32	84,131
February 04, 2026	28.16	28.51	28.51	28.59	28.16	47,743
February 03, 2026	27.82	28.08	28.08	28.08	27.82	49,623
February 02, 2026	27.58	27.77	27.77	27.87	27.58	81,477
January 30, 2026	27.37	27.53	27.53	27.54	27.37	310,336
January 29, 2026	27.44	27.41	27.41	27.58	27.41	145,804
January 28, 2026	27.3	27.38	27.38	27.4	27.16	51,766
January 27, 2026	27.28	27.37	27.37	27.4	27.24	64,633
January 26, 2026	27.34	27.26	27.26	27.34	27.16	54,684
January 23, 2026	27.35	27.25	27.25	27.38	27.15	46,450
January 22, 2026	27.36	27.42	27.42	27.5	27.28	59,752
January 21, 2026	27.1	27	27	27.2	26.95	50,386
January 20, 2026	27.37	27.13	27.13	27.4	27.07	45,516
January 19, 2026	27.48	27.52	27.52	27.66	27.46	38,756
January 16, 2026	27.75	27.74	27.74	27.79	27.66	49,299
January 15, 2026	27.59	27.75	27.75	27.77	27.57	73,884
January 14, 2026	27.45	27.61	27.61	27.62	27.39	73,262
January 13, 2026	27.62	27.39	27.39	27.62	27.36	49,852
January 12, 2026	27.61	27.63	27.63	27.63	27.54	47,369
January 09, 2026	27.69	27.69	27.69	27.69	27.58	78,911
January 08, 2026	27.65	27.69	27.69	27.69	27.54	45,713
January 07, 2026	27.67	27.69	27.69	27.81	27.6	59,373
January 06, 2026	27.6	27.61	27.61	27.71	27.5	57,214
January 05, 2026	27.53	27.57	27.57	27.57	27.35	63,889
January 02, 2026	27.48	27.51	27.51	27.6	27.44	40,368
December 30, 2025	27.3	27.43	27.43	27.46	27.3	19,313
December 29, 2025	27.25	27.29	27.29	27.37	27.24	253,913
December 23, 2025	27.24	27.26	27.26	27.3	27.21	66,039
December 22, 2025	27.13	27.24	27.24	27.25	27.06	57,531
December 19, 2025	27.11	27.19	27.19	27.23	27.1	39,267
December 18, 2025	26.94	27.13	27.13	27.13	26.94	15,859
December 17, 2025	26.94	27	27	27.04	26.93	104,433
December 16, 2025	26.96	26.98	26.98	27.05	26.9	23,362
December 15, 2025	26.83	26.91	26.91	26.98	26.82	120,952
December 12, 2025	26.83	26.82	26.82	26.93	26.82	39,188
December 11, 2025	26.63	26.8	26.8	26.87	26.63	66,304
December 10, 2025	26.69	26.67	26.67	26.71	26.61	62,081
December 09, 2025	26.86	26.86	26.86	26.91	26.82	25,450
December 08, 2025	26.85	26.8	26.8	26.9	26.77	87,620
December 05, 2025	26.89	26.89	26.89	26.99	26.84	27,896
December 04, 2025	26.87	26.94	26.94	27	26.83	27,105
December 03, 2025	26.97	26.84	26.84	27.07	26.81	68,127
December 02, 2025	27.06	26.98	26.98	27.16	26.97	42,574
December 01, 2025	27.04	27.03	27.03	27.08	26.97	51,252
November 28, 2025	27.06	27.1	27.1	27.11	26.97	22,522
November 27, 2025	27	27.07	27.07	27.11	27	24,068
November 26, 2025	26.94	27.04	27.04	27.06	26.84	33,789
November 25, 2025	26.69	26.89	26.89	26.93	26.6	33,589
November 24, 2025	26.7	26.68	26.68	26.79	26.62	68,965

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