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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	237.9	239.45	239.45	239.45	236.8	24,406
November 20, 2025	243.85	241.95	241.95	245.05	241.95	27,009
November 19, 2025	239.7	240.45	240.45	242.15	239.4	21,648
November 18, 2025	240	240	240	240.9	238.15	21,223
November 17, 2025	244.85	243.15	243.15	244.95	242.45	22,672
November 14, 2025	243	244.25	244.25	244.55	240.5	20,671
November 13, 2025	248.15	244.5	244.5	248.3	244.5	18,303
November 12, 2025	248.45	247.75	247.75	249	247.35	12,871
November 11, 2025	247	246.55	246.55	247.15	246.15	16,196
November 10, 2025	245.4	245.65	245.65	246.6	245.2	21,128
November 07, 2025	244.7	240.8	240.8	244.7	240.7	16,836
November 06, 2025	246.25	243.8	243.8	247.1	243.8	19,140
November 05, 2025	245.35	247.45	247.45	247.45	245.3	11,437
November 04, 2025	245.85	247.1	247.1	247.55	245.1	47,833
November 03, 2025	248	248.1	248.1	249.35	247.65	21,865
October 31, 2025	248.15	247.75	247.75	248.5	247.35	19,932
October 30, 2025	247.85	247.9	247.9	248.25	246.8	12,808
October 29, 2025	248.25	247.75	247.75	248.4	247.5	13,344
October 28, 2025	246.35	247	247	247.5	246.15	10,315
October 27, 2025	246.7	246.75	246.75	246.85	246.25	12,737
October 24, 2025	244.2	245.05	245.05	245.15	243.6	11,843
October 23, 2025	243	243.2	243.2	243.2	242.3	7,656
October 22, 2025	243.45	242.1	242.1	243.85	242.1	22,378
October 21, 2025	242.9	243.35	243.35	243.65	242.75	12,168
October 20, 2025	241.1	242.55	242.55	242.65	240.7	16,424
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

SPDR MSCI ACWI UCITS ETF (SPYY.DE) XETRA