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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.35	26.63	26.63	26.66	26.31	43,247
November 20, 2025	26.56	26.47	26.47	26.62	26.47	22,664
November 19, 2025	26.41	26.4	26.4	26.6	26.28	43,037
November 18, 2025	26.54	26.41	26.41	26.56	26.35	40,106
November 17, 2025	26.91	26.79	26.79	26.93	26.76	38,672
November 14, 2025	27.1	26.93	26.93	27.1	26.8	40,511
November 13, 2025	27.26	27.16	27.16	27.38	27.16	363,391
November 12, 2025	27.08	27.1	27.1	27.18	27.05	34,094
November 11, 2025	26.81	27	27	27.01	26.81	55,373
November 10, 2025	26.72	26.83	26.83	26.86	26.67	18,379
November 07, 2025	26.75	26.54	26.54	26.78	26.42	37,992
November 06, 2025	26.76	26.72	26.72	26.79	26.7	43,432
November 05, 2025	26.77	26.88	26.88	27	26.74	35,878
November 04, 2025	26.57	26.79	26.79	26.79	26.45	36,994
November 03, 2025	26.8	26.8	26.8	26.92	26.78	41,172
October 31, 2025	26.98	26.79	26.79	26.99	26.76	32,390
October 30, 2025	26.96	26.95	26.95	26.96	26.82	65,274
October 29, 2025	26.99	26.96	26.96	27.09	26.92	34,684
October 28, 2025	27.13	27.1	27.1	27.14	26.99	51,566
October 27, 2025	27.23	27.17	27.17	27.24	27.14	74,953
October 24, 2025	27.22	27.24	27.24	27.35	27	34,986
October 23, 2025	27.09	27.16	27.16	27.21	27.07	29,756
October 22, 2025	27.11	27.14	27.14	27.17	27.04	44,633
October 21, 2025	27.03	27.12	27.12	27.13	27.01	32,254
October 20, 2025	26.86	26.95	26.95	26.95	26.84	17,405
October 17, 2025	26.71	26.82	26.82	26.86	26.56	61,662
October 16, 2025	26.78	26.93	26.93	26.93	26.72	35,259

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