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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	254.4	254.9	254.9	255.1	252.9	16,109
February 19, 2026	253.85	253.6	253.6	254.15	252.65	19,340
February 18, 2026	252.35	254.05	254.05	254.05	252.05	13,958
February 17, 2026	250.85	251.15	251.15	251.55	249.5	12,840
February 16, 2026	251.2	250.7	250.7	251.7	250.45	25,091
February 13, 2026	250.35	250.9	250.9	251.2	248.95	24,353
February 12, 2026	254.45	251.3	251.3	254.6	250.9	14,155
February 11, 2026	253.2	253.4	253.4	255	252.3	14,952
February 10, 2026	252.55	253.2	253.2	253.7	252.45	16,678
February 09, 2026	252.05	252.75	252.75	252.75	250.2	45,459
February 06, 2026	247.75	251.4	251.4	251.4	247.7	19,928
February 05, 2026	250.85	248.95	248.95	251.15	247.4	44,506
February 04, 2026	251.75	251.15	251.15	252.7	251	46,819
February 03, 2026	253.75	251.95	251.95	254.1	251.7	20,747
February 02, 2026	247.9	252.6	252.6	252.65	247.9	29,671
January 30, 2026	248.7	250.4	250.4	250.85	248.5	23,604
January 29, 2026	250.9	248.75	248.75	251.75	247.8	24,380
January 28, 2026	251.15	250.75	250.75	251.2	250.35	7,669
January 27, 2026	251.35	250.3	250.3	251.6	250	25,233
January 26, 2026	249.95	250.4	250.4	250.7	248.8	11,120
January 23, 2026	251.8	251.3	251.3	251.8	250.75	15,429
January 22, 2026	251.9	251.75	251.75	252.7	251.2	25,501
January 21, 2026	248.8	250.05	250.05	250.75	247.3	15,084
January 20, 2026	249.8	249.7	249.7	249.85	247.75	63,981
January 19, 2026	252.35	251.95	251.95	253	251.6	50,818
January 16, 2026	255.5	255.2	255.2	255.55	254.25	27,074
January 15, 2026	254.15	255.75	255.75	255.9	254.1	21,677
January 14, 2026	253.85	252.6	252.6	254.1	252.05	19,370
January 13, 2026	253.8	254.05	254.05	254.35	253.25	17,531
January 12, 2026	252.15	254.15	254.15	254.15	251.55	27,731
January 09, 2026	251.8	253.9	253.9	253.9	251.75	17,872
January 08, 2026	250.85	251.35	251.35	251.5	250.6	61,965
January 07, 2026	252	252.05	252.05	252.1	251.3	37,235
January 06, 2026	250.35	252.25	252.25	252.25	249.85	20,404
January 05, 2026	249.2	250.3	250.3	250.5	249.2	22,508
January 02, 2026	247.9	247.6	247.6	248.6	246.45	33,923
December 30, 2025	246.9	247.55	247.55	247.55	246.85	8,706
December 29, 2025	246.95	246.95	246.95	247.3	246.35	21,175
December 23, 2025	245.8	246.35	246.35	246.45	245.4	12,356
December 22, 2025	245.75	246	246	246	245.05	9,867
December 19, 2025	243.95	245.2	245.2	245.35	243.5	14,654
December 18, 2025	241.5	244.05	244.05	244.25	241.5	18,393
December 17, 2025	243.85	241.35	241.35	244.4	241.35	43,781
December 16, 2025	242.55	243.3	243.3	243.3	241.75	20,896
December 15, 2025	245	244.05	244.05	245.6	243.5	41,085
December 12, 2025	246.8	244.35	244.35	247.05	243.5	17,523
December 11, 2025	244.7	246.25	246.25	246.25	244.45	24,069
December 10, 2025	246.1	246.25	246.25	246.45	245.65	13,528
December 09, 2025	246.7	246.5	246.5	246.95	245.9	28,215
December 08, 2025	247	246.3	246.3	247.25	246.3	16,611
December 05, 2025	246.85	247.1	247.1	247.75	246.45	14,851
December 04, 2025	245.85	246.05	246.05	246.3	245.35	12,842
December 03, 2025	245.55	245.25	245.25	245.75	244.2	17,702
December 02, 2025	245.05	245.35	245.35	246.4	244.9	6,916
December 01, 2025	244.85	245.3	245.3	245.4	243.95	40,419
November 28, 2025	246	246.4	246.4	246.65	245.9	30,051
November 27, 2025	245.5	245.35	245.35	245.85	245.3	6,396
November 26, 2025	244.8	245.6	245.6	245.7	244.25	10,173
November 25, 2025	242.65	242.7	242.7	242.7	240.9	15,137
November 24, 2025	240.9	242.3	242.3	242.55	239.65	30,829

SPDR MSCI ACWI UCITS ETF (SPYY.DE) XETRA