SPY2.F - SPDR Dow Jones Global Real Estate UCITS ETF

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202316.1016.2716.1016.2716.27-
Jun 05, 202316.1216.2916.1216.2916.29-
Jun 02, 202315.7015.9815.7015.9815.98-
Jun 01, 202315.8415.9115.8415.9115.91-
May 31, 202315.7015.8315.7015.8015.80-
May 30, 202315.6815.7815.6815.7715.77-
May 29, 202315.6315.7815.6315.7815.78-
May 26, 202315.4315.5415.4315.5415.54-
May 25, 202315.4915.4915.4915.4915.49-
May 24, 202315.7415.7515.7015.7015.70-
May 23, 202315.7715.9315.7715.9215.921,000
May 22, 202315.7215.8515.7215.8515.85-
May 19, 202315.8015.9015.8015.9015.90-
May 18, 202315.8115.9315.8115.9315.93-
May 17, 202315.7015.7915.7015.7915.79-
May 16, 202315.9916.0515.9415.9415.94-
May 15, 202315.9916.1415.9916.0916.09-
May 12, 202316.0316.0316.0316.0316.03-
May 11, 202316.0016.2116.0016.0316.03-
May 10, 202315.9116.0815.9116.0116.01-
May 09, 202316.0016.0216.0016.0216.02-
May 08, 202316.0116.1116.0116.1116.11-
May 05, 202315.7716.0415.7715.9715.97-
May 04, 202315.5815.7715.5815.7715.77-
May 03, 202315.7415.7715.5915.5915.59-
May 02, 202315.9015.9215.7415.7415.74-
Apr 28, 202315.8115.9715.8115.9715.97-
Apr 27, 202315.4815.7615.4815.7615.76-
Apr 26, 202315.6515.6515.5915.6515.65-
Apr 25, 202315.6515.7715.6515.7315.73-
Apr 24, 202315.7915.8115.7915.7915.79-
Apr 21, 202315.7515.8415.7515.8115.81-
Apr 20, 202315.8515.9015.8515.9015.90-
Apr 19, 202315.7815.8315.7815.8315.83-
Apr 18, 202315.8315.9115.8315.9115.91-
Apr 17, 202315.5515.8415.5515.8415.84-
Apr 14, 202315.5915.7815.5915.7815.78-
Apr 13, 202315.7615.7615.7615.7615.76500
Apr 12, 202315.8816.0815.8816.0016.00-
Apr 11, 202315.9415.9915.9115.9115.91-
Apr 06, 202315.7215.9415.7215.9415.94-
Apr 05, 202315.7915.8615.7915.8615.86-
Apr 04, 202315.9615.9615.9615.9615.96-
Apr 03, 202316.0616.0716.0616.0716.07-
Mar 31, 202315.6615.8215.6615.8215.82-
Mar 30, 202315.5215.7115.5115.6815.68-
Mar 29, 202315.2515.2515.2515.2515.25-
Mar 28, 202315.3315.4215.3215.3515.35-
Mar 27, 202315.3715.4515.3715.4515.45-
Mar 24, 202315.0615.1815.0615.1815.18-
Mar 23, 202315.2315.2515.2315.2515.25-
Mar 22, 202315.6815.6815.0415.0415.04-
Mar 21, 202315.7615.8615.6015.6315.63-
Mar 20, 202315.6315.7815.6215.7315.73-
Mar 17, 202316.0016.0215.6715.6715.67-
Mar 16, 202316.1116.1916.0016.1916.19-
Mar 15, 202316.0416.1516.0016.1516.15-
Mar 14, 202315.9016.2215.9016.2216.22-
Mar 13, 202316.0416.0416.0316.0316.03-
Mar 10, 202316.3216.4815.8915.8915.89-
Mar 09, 202316.8116.8116.8016.8016.80-
Mar 08, 202316.7016.8916.7016.8916.89-
Mar 07, 202316.8317.0016.7116.7116.71-
Mar 06, 202316.9117.0216.8416.8416.84-
Mar 03, 202316.7516.9616.7516.9616.96-
Mar 02, 202316.4816.7016.4816.7016.70-
Mar 01, 202316.8916.8916.8916.8916.89-
Feb 28, 202316.9217.0216.8416.9516.9596
Feb 27, 202316.8617.0616.8617.0617.06-
Feb 24, 202317.0617.1217.0017.0017.00-
Feb 23, 202316.9317.1216.9317.1217.12-
Feb 22, 202316.9817.1316.9817.0917.09-
Feb 21, 202317.2117.2217.0617.0617.06377
Feb 20, 202317.1917.2417.1817.2017.20-
Feb 17, 202317.2917.3517.2617.2617.26-
Feb 16, 202317.3317.4417.2117.2317.23-
Feb 15, 202317.2617.3217.2617.3117.31-
Feb 14, 202317.3717.4617.3717.4317.43-
Feb 13, 202317.3517.4417.3517.4417.44-
Feb 10, 202317.3417.3617.2817.3617.36-
Feb 09, 202317.4217.5517.4217.5517.55-
Feb 08, 202317.5117.5117.5117.5117.51-
Feb 07, 202317.5917.5917.4817.4817.48-
Feb 06, 202317.5417.5417.4817.4817.48-
Feb 03, 202317.6817.7317.5817.5817.58-
Feb 02, 202317.1517.6217.1517.6217.62-
Feb 01, 202317.2417.2817.2417.2517.25-
Jan 31, 202317.0217.2217.0217.2217.22-
Jan 30, 202317.2117.2117.0817.0817.08-
Jan 27, 202317.0117.0717.0117.0717.07-
Jan 26, 202316.8616.8616.8616.8616.86-
Jan 25, 202316.8216.9216.8216.8816.88-
Jan 24, 202316.8016.9216.8016.8416.84-
Jan 23, 202316.6016.8316.6016.7916.79-
Jan 20, 202316.5516.6616.5516.6616.66-
Jan 19, 202316.6816.7016.5616.5616.56-
Jan 18, 202316.8116.9616.8116.9616.96-
Jan 17, 202316.7916.8216.7116.8216.82-
Jan 16, 202316.7316.8016.7316.7816.78-
Jan 13, 202316.8116.8816.7416.7416.74-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...