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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	236.05	238.05	238.05	239.5	235.05	49,811
October 16, 2025	240.95	240.8	240.8	241.6	240.45	12,195
October 15, 2025	240.55	240.8	240.8	242	240.3	15,836
October 14, 2025	238.4	239.45	239.45	239.45	237.5	38,486
October 13, 2025	239.1	240.6	240.6	240.6	239	24,107
October 10, 2025	243.3	238.25	238.25	243.9	238.25	24,758
October 09, 2025	243.65	243.55	243.55	243.8	243.05	35,574
October 08, 2025	242.05	243.4	243.4	243.45	242	11,583
October 07, 2025	241.75	241.25	241.25	242.75	241.25	17,121
October 06, 2025	241.55	241.65	241.65	242.4	241.25	19,255
October 03, 2025	240.65	240.8	240.8	241.1	240.1	37,583
October 02, 2025	239.7	239.65	239.65	240.15	239.4	8,792
October 01, 2025	236.1	238.7	238.7	238.8	235.95	22,127
September 30, 2025	236.9	236.95	236.95	237.25	236.4	14,163
September 29, 2025	237.45	237.2	237.2	237.9	237	8,760
September 26, 2025	236.2	236.35	236.35	237.25	235.9	17,496
September 25, 2025	236.05	236.35	236.35	236.45	235	30,055
September 24, 2025	236.4	236.65	236.65	237.2	235.75	23,000
September 23, 2025	237	237.1	237.1	237.5	236.9	33,980
September 22, 2025	236.8	236.75	236.75	236.9	235.8	8,868
September 19, 2025	235.55	236.4	236.4	236.75	235.35	7,784
September 18, 2025	235.1	235.9	235.9	236.35	234.9	14,612
September 17, 2025	233.8	233.65	233.65	234.1	233.5	6,901
September 16, 2025	235.3	233.45	233.45	235.55	233.45	8,278
September 15, 2025	235.3	235.2	235.2	235.6	234.7	17,482
September 12, 2025	234.9	235	235	235.3	234.45	22,212
September 11, 2025	234.2	234.95	234.95	234.95	233.6	6,683
September 10, 2025	233.95	233.45	233.45	234.1	233.1	9,004
September 09, 2025	231.6	231.75	231.75	232.05	231.4	9,044
September 08, 2025	231.55	231.6	231.6	231.8	231	41,862
September 05, 2025	232.65	230.05	230.05	232.65	229.35	7,293
September 04, 2025	230.65	231.4	231.4	231.55	230.5	10,198
September 03, 2025	230.15	229.9	229.9	230.6	229.65	12,110
September 02, 2025	230.4	228.1	228.1	230.5	228.1	16,227
September 01, 2025	230.2	230.65	230.65	230.65	230	14,958
August 29, 2025	232.1	230.1	230.1	232.1	229.85	16,801
August 28, 2025	232.4	231.8	231.8	232.65	231.35	18,475
August 27, 2025	232.25	232.45	232.45	232.65	231.95	32,165
August 26, 2025	230.85	230.9	230.9	231.25	230.6	10,716
August 25, 2025	231.05	231.4	231.4	231.5	230.85	11,606
August 22, 2025	230.05	231.6	231.6	231.7	230	10,183
August 21, 2025	230.25	230.2	230.2	230.25	228.9	14,594
August 20, 2025	229.9	229.25	229.25	230.2	228.2	10,486
August 19, 2025	230.55	230.45	230.45	230.9	230.2	6,674
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

SPDR MSCI ACWI UCITS ETF (SPYY.DE) XETRA