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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SPDR MSCI ACWI UCITS ETF (SPYY.DE) XETRA