SPDR MSCI ACWI UCITS ETF - SPYY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	230.5	230.5	230.5	230.8	230.05	20,405
August 15, 2025	231.75	230.05	230.05	231.75	229.95	8,938
August 14, 2025	230.45	230.8	230.8	231.1	229.9	4,050
August 13, 2025	230.05	229.9	229.9	230.75	229.8	9,553
August 12, 2025	229.2	229.35	229.35	229.55	228.5	5,860
August 11, 2025	229	229.15	229.15	229.4	228.4	18,412
August 08, 2025	227.5	227.9	227.9	228.4	227.5	10,573
August 07, 2025	227.1	227.4	227.4	228.65	227	9,936
August 06, 2025	227.45	226.75	226.75	227.65	225.8	18,820
August 05, 2025	228.25	226.3	226.3	228.5	226.3	17,470
August 04, 2025	224.95	226.7	226.7	226.75	224.95	15,311
August 01, 2025	228.8	224.2	224.2	228.85	223.1	22,237
July 31, 2025	232.05	230.9	230.9	232.7	230.3	10,197
July 30, 2025	229.3	230.4	230.4	230.85	229.1	10,644
July 29, 2025	229.95	229.35	229.35	230.5	229.25	20,245
July 28, 2025	228.15	228.45	228.45	228.55	227.95	15,468
July 25, 2025	226.05	226.55	226.55	226.7	225.8	8,890
July 24, 2025	226.5	226.25	226.25	226.8	225.8	34,540
July 23, 2025	225.3	225.8	225.8	226	225.2	16,133
July 22, 2025	224.65	223.85	223.85	224.8	223.75	21,545
July 21, 2025	225.55	225.35	225.35	225.85	225.1	5,291
July 18, 2025	226.05	225.05	225.05	226.05	225	8,333
July 17, 2025	225.05	225.9	225.9	225.9	224.75	16,015
July 16, 2025	223.2	221.3	221.3	224.65	221.3	8,133
July 15, 2025	224.25	224.6	224.6	224.85	224	7,856
July 14, 2025	222.4	223.15	223.15	223.2	222.15	22,428
July 11, 2025	223.6	222.9	222.9	223.65	222.4	8,604
July 10, 2025	222.55	224.2	224.2	224.2	222.4	12,897
July 09, 2025	221.8	222.6	222.6	223.35	221.6	8,452
July 08, 2025	221.55	222	222	222.4	221.4	10,265
July 07, 2025	221.6	221.95	221.95	222.6	221.5	17,279
July 04, 2025	221.65	221.15	221.15	221.7	220.8	5,821
July 03, 2025	221.1	222.8	222.8	222.85	220.8	12,118
July 02, 2025	220.9	220.6	220.6	220.9	219.9	30,766
July 01, 2025	220.55	220.1	220.1	220.55	219.3	10,920
June 30, 2025	220.95	220.4	220.4	221.15	220.15	7,782
June 27, 2025	220.15	220.9	220.9	220.9	219.65	18,853
June 26, 2025	218.75	219.25	219.25	219.5	218.35	7,731
June 25, 2025	220.1	219.05	219.05	220.2	219.05	12,906
June 24, 2025	219.7	219.3	219.3	219.8	218.75	13,840
June 23, 2025	216.7	216.9	216.9	218	216.7	4,393
June 20, 2025	217.45	217.45	217.45	218.6	216.9	7,274
June 19, 2025	218.1	216.6	216.6	218.15	216.55	7,860
June 18, 2025	218.55	218.55	218.55	219.2	218.2	2,873
June 17, 2025	218.3	218.75	218.75	219.05	217.6	5,827
June 16, 2025	218.3	219.25	219.25	219.4	217.95	6,378
June 13, 2025	217.3	218.25	218.25	219	217	8,727
June 12, 2025	219.7	219.35	219.35	219.8	217.35	5,878
June 11, 2025	221.85	221.25	221.25	222.05	221.1	13,917
June 10, 2025	221.3	221.1	221.1	221.75	220.85	4,703
June 09, 2025	220.95	221.1	221.1	221.55	220.75	8,091
June 06, 2025	219.55	220.9	220.9	221.75	219.5	6,336
June 05, 2025	219.95	220.1	220.1	220.55	218.25	9,217
June 04, 2025	220.15	219.8	219.8	220.6	219.25	6,667
June 03, 2025	217.85	219.6	219.6	219.6	216.95	10,081
June 02, 2025	216.8	217	217	217.5	215.75	15,950
May 30, 2025	218.45	217.95	217.95	219.1	217.4	11,919
May 29, 2025	221.75	218.15	218.15	222.25	218	9,313
May 28, 2025	219.45	219.1	219.1	220	218.55	9,605
May 27, 2025	217.65	218.9	218.9	219	217.2	5,454

SPDR MSCI ACWI UCITS ETF (SPYY.DE) XETRA