Mail

SPYM.DE - SPDR MSCI Emerging Markets UCITS ETF

XETRA - XETRA Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2023	51.18	51.18	50.95	51.00	51.00	155
May 26, 2023	50.59	51.32	50.59	51.32	51.32	294
May 25, 2023	50.54	50.65	50.40	50.40	50.40	36
May 24, 2023	50.70	50.70	50.33	50.44	50.44	767
May 23, 2023	50.92	51.03	50.76	51.00	51.00	1,842
May 22, 2023	51.09	51.35	51.09	51.29	51.29	982
May 19, 2023	50.82	51.08	50.77	50.77	50.77	434
May 18, 2023	50.85	51.02	50.70	50.89	50.89	1,284
May 17, 2023	50.57	50.79	50.57	50.74	50.74	587
May 16, 2023	50.57	50.69	50.49	50.66	50.66	684
May 15, 2023	50.61	50.78	50.35	50.69	50.69	990
May 12, 2023	50.11	50.11	49.97	49.97	49.97	863
May 11, 2023	50.10	50.19	50.03	50.08	50.08	330
May 10, 2023	50.09	50.21	50.00	50.20	50.20	1,366
May 09, 2023	50.22	50.30	50.08	50.26	50.26	5,540
May 08, 2023	50.28	50.37	50.26	50.29	50.29	800
May 05, 2023	49.93	50.12	49.89	50.12	50.12	1,112
May 04, 2023	49.39	49.65	49.39	49.65	49.65	148
May 03, 2023	49.32	49.32	49.22	49.27	49.27	3,991
May 02, 2023	49.93	50.15	49.34	49.34	49.34	3,524
Apr 28, 2023	49.73	49.96	49.66	49.85	49.85	256
Apr 27, 2023	49.17	49.52	49.17	49.52	49.52	24
Apr 26, 2023	49.29	49.29	48.91	49.06	49.06	117
Apr 25, 2023	49.06	49.06	48.98	49.03	49.03	2,043
Apr 24, 2023	49.67	49.75	49.53	49.53	49.53	430
Apr 21, 2023	50.13	50.13	49.84	49.90	49.90	498
Apr 20, 2023	50.63	50.63	50.39	50.59	50.59	633
Apr 19, 2023	50.72	50.72	50.51	50.59	50.59	158
Apr 18, 2023	51.16	51.37	51.09	51.09	51.09	53
Apr 17, 2023	51.20	51.27	51.18	51.20	51.20	2,051
Apr 14, 2023	50.80	50.80	50.64	50.69	50.69	412
Apr 13, 2023	50.69	50.79	50.69	50.76	50.76	1,143
Apr 12, 2023	50.83	51.05	50.54	50.59	50.59	1,138
Apr 11, 2023	51.01	51.20	51.01	51.17	51.17	305
Apr 06, 2023	50.50	50.62	50.46	50.59	50.59	601
Apr 05, 2023	50.90	50.90	50.48	50.48	50.48	381
Apr 04, 2023	50.82	50.98	50.66	50.67	50.67	1,014
Apr 03, 2023	51.15	51.15	50.90	50.95	50.95	4,052
Mar 31, 2023	51.03	51.23	51.03	51.21	51.21	654
Mar 30, 2023	50.87	51.01	50.76	51.01	51.01	453
Mar 29, 2023	50.61	50.85	50.59	50.85	50.85	946
Mar 28, 2023	50.31	50.57	50.30	50.54	50.54	576
Mar 27, 2023	50.42	50.42	50.04	50.04	50.04	396
Mar 24, 2023	50.36	50.43	50.22	50.41	50.41	1,047
Mar 23, 2023	50.31	50.68	50.31	50.55	50.55	452
Mar 22, 2023	49.90	50.10	49.89	50.03	50.03	268
Mar 21, 2023	49.68	49.68	49.59	49.59	49.59	281
Mar 20, 2023	49.33	49.46	49.24	49.46	49.46	297
Mar 17, 2023	50.36	50.36	49.64	49.64	49.64	75
Mar 16, 2023	49.62	49.92	49.49	49.92	49.92	923
Mar 15, 2023	49.60	49.60	49.30	49.36	49.36	1,010
Mar 14, 2023	49.44	49.87	49.39	49.86	49.86	260
Mar 13, 2023	50.37	50.37	49.55	49.78	49.78	1,190
Mar 10, 2023	50.28	50.54	50.03	50.41	50.41	390
Mar 09, 2023	51.38	51.38	51.04	51.04	51.04	687
Mar 08, 2023	51.55	51.79	51.51	51.76	51.76	733
Mar 07, 2023	51.94	51.98	51.65	51.76	51.76	618
Mar 06, 2023	52.20	52.20	51.96	52.12	52.12	1,149
Mar 03, 2023	51.99	52.23	51.99	52.23	52.23	170
Mar 02, 2023	51.43	51.84	51.43	51.84	51.84	3,195
Mar 01, 2023	51.65	51.77	51.40	51.40	51.40	5,063
Feb 28, 2023	50.60	50.91	50.52	50.74	50.74	8,483
Feb 27, 2023	51.13	51.16	51.02	51.02	51.02	25
Feb 24, 2023	51.41	51.41	50.85	50.85	50.85	2,638
Feb 23, 2023	52.12	52.14	51.81	51.81	51.81	139
Feb 22, 2023	51.43	51.62	51.43	51.49	51.49	2,037
Feb 21, 2023	52.27	52.27	51.75	51.75	51.75	280
Feb 20, 2023	52.43	52.57	52.43	52.57	52.57	293
Feb 17, 2023	52.38	52.38	52.10	52.10	52.10	1,045
Feb 16, 2023	52.84	52.84	52.39	52.73	52.73	146
Feb 15, 2023	52.16	52.49	52.16	52.48	52.48	2,393
Feb 14, 2023	52.83	52.97	52.63	52.72	52.72	4,313
Feb 13, 2023	52.80	53.01	52.80	52.98	52.98	373
Feb 10, 2023	52.67	52.87	52.63	52.82	52.82	354
Feb 09, 2023	53.35	53.42	53.14	53.14	53.14	2,495
Feb 08, 2023	53.16	53.16	52.68	52.68	52.68	444
Feb 07, 2023	52.85	52.98	52.75	52.80	52.80	473
Feb 06, 2023	52.50	52.63	52.37	52.63	52.63	1,078
Feb 03, 2023	53.22	53.31	53.17	53.29	53.29	571
Feb 02, 2023	53.19	53.62	53.17	53.54	53.54	2,860
Feb 01, 2023	53.70	53.70	53.32	53.39	53.39	2,078
Jan 31, 2023	53.21	53.35	53.04	53.31	53.31	334
Jan 30, 2023	53.60	53.82	53.49	53.82	53.82	209
Jan 27, 2023	54.71	54.71	54.50	54.59	54.59	644
Jan 26, 2023	54.61	54.73	54.42	54.65	54.65	1,324
Jan 25, 2023	54.24	54.24	53.87	53.93	53.93	3,862
Jan 24, 2023	54.20	54.30	53.91	54.15	54.15	395
Jan 23, 2023	53.76	54.47	53.75	54.39	54.39	4,237
Jan 20, 2023	53.74	53.86	53.64	53.79	53.79	36
Jan 19, 2023	53.22	53.49	52.93	53.33	53.33	659
Jan 18, 2023	53.33	53.42	53.16	53.16	53.16	938
Jan 17, 2023	52.92	53.40	52.92	53.40	53.40	8,363
Jan 16, 2023	53.31	53.31	53.07	53.14	53.14	1,768
Jan 13, 2023	53.19	53.36	53.19	53.34	53.34	1,615
Jan 12, 2023	52.80	53.06	52.80	53.04	53.04	111
Jan 11, 2023	52.98	53.12	52.75	53.04	53.04	2,890
Jan 10, 2023	52.80	52.86	52.68	52.85	52.85	8,461
Jan 09, 2023	52.91	53.23	52.91	53.11	53.11	1,731
Jan 06, 2023	52.31	52.71	52.28	52.71	52.71	7,133
Jan 05, 2023	51.81	52.44	51.71	52.22	52.22	36,864
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...