SPDR S&P Euro Dividend Aristocrats UCITS ETF (SPYW.DE)

XETRA - XETRA Delayed Price. Currency in EUR

21.30

-0.04

(-0.19%)

As of 02:44PM CET. Market open.

Advertisement

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	21.32	21.33	21.25	21.30	21.30	4,188
Mar 21, 2023	21.15	21.41	21.15	21.33	21.33	35,243
Mar 20, 2023	20.78	21.06	20.45	21.02	21.02	25,124
Mar 17, 2023	21.28	21.35	20.75	20.85	20.85	26,820
Mar 16, 2023	21.15	21.18	20.78	21.13	21.13	35,692
Mar 15, 2023	21.38	21.42	20.82	20.85	20.85	22,997
Mar 14, 2023	21.15	21.43	21.05	21.38	21.38	36,627
Mar 13, 2023	21.46	21.47	20.95	21.08	21.08	16,778
Mar 10, 2023	21.50	21.59	21.42	21.54	21.54	55,701
Mar 09, 2023	21.81	21.81	21.67	21.75	21.75	28,008
Mar 08, 2023	21.75	21.85	21.68	21.83	21.83	14,134
Mar 07, 2023	21.85	21.95	21.82	21.82	21.82	20,219
Mar 06, 2023	21.91	21.95	21.84	21.89	21.89	33,970
Mar 03, 2023	21.87	21.93	21.83	21.92	21.92	24,890
Mar 02, 2023	21.56	21.75	21.55	21.73	21.73	50,276
Mar 01, 2023	21.71	21.80	21.60	21.66	21.66	24,811
Feb 28, 2023	21.56	21.73	21.56	21.64	21.64	15,167
Feb 27, 2023	21.60	21.77	21.56	21.68	21.68	18,942
Feb 24, 2023	21.67	21.72	21.40	21.40	21.40	23,427
Feb 23, 2023	21.70	21.71	21.58	21.61	21.61	21,084
Feb 22, 2023	21.57	21.67	21.48	21.67	21.67	16,623
Feb 21, 2023	21.77	21.80	21.59	21.67	21.67	16,239
Feb 20, 2023	21.83	21.84	21.74	21.79	21.79	27,767
Feb 17, 2023	21.54	21.74	21.47	21.71	21.71	19,616
Feb 16, 2023	21.84	21.84	21.61	21.74	21.74	35,508
Feb 15, 2023	21.49	21.72	21.49	21.69	21.69	26,208
Feb 14, 2023	21.63	21.70	21.52	21.52	21.52	17,291
Feb 13, 2023	21.43	21.58	21.43	21.55	21.55	15,278
Feb 10, 2023	21.53	21.56	21.29	21.40	21.40	24,177
Feb 09, 2023	21.72	21.77	21.62	21.63	21.63	32,746
Feb 08, 2023	21.66	21.73	21.55	21.58	21.58	17,276
Feb 07, 2023	21.58	21.61	21.51	21.57	21.57	56,165
Feb 06, 2023	21.57	21.61	21.44	21.53	21.53	48,672
Feb 03, 2023	21.64	21.72	21.57	21.72	21.72	55,477
Feb 02, 2023	21.45	21.76	21.45	21.75	21.75	73,544
Feb 01, 2023	21.31	21.43	21.31	21.38	21.38	79,113
Jan 31, 2023	21.32	21.33	21.16	21.30	21.30	44,158
Jan 30, 2023	21.33	21.42	21.28	21.38	21.38	45,153
Jan 27, 2023	21.42	21.43	21.33	21.43	21.43	23,946
Jan 26, 2023	21.38	21.44	21.33	21.42	21.42	30,998
Jan 25, 2023	21.45	21.45	21.23	21.33	21.33	64,433
Jan 24, 2023	21.48	21.48	21.36	21.42	21.42	26,073
Jan 23, 2023	21.39	21.43	21.30	21.36	21.36	26,873
Jan 20, 2023	21.30	21.33	21.25	21.31	21.31	23,676
Jan 19, 2023	21.35	21.39	21.17	21.19	21.19	31,470
Jan 18, 2023	21.40	21.54	21.38	21.48	21.48	18,550
Jan 17, 2023	21.42	21.44	21.32	21.40	21.40	45,980
Jan 16, 2023	21.33	21.41	21.24	21.40	21.40	38,640
Jan 13, 2023	21.26	21.33	21.20	21.26	21.26	44,680
Jan 12, 2023	21.14	21.32	21.14	21.28	21.28	22,716
Jan 11, 2023	20.96	21.15	20.96	21.10	21.10	15,051
Jan 10, 2023	21.00	21.02	20.92	20.97	20.97	40,969
Jan 09, 2023	20.97	21.13	20.97	21.08	21.08	27,792
Jan 06, 2023	20.76	20.94	20.70	20.94	20.94	11,156
Jan 05, 2023	20.66	20.75	20.64	20.71	20.71	11,711
Jan 04, 2023	20.42	20.75	20.42	20.74	20.74	58,677
Jan 03, 2023	20.27	20.42	20.17	20.34	20.34	21,250
Jan 02, 2023	20.00	20.19	20.00	20.17	20.17	12,763
Dec 30, 2022	20.03	20.06	19.97	19.97	19.97	7,118
Dec 29, 2022	19.92	20.14	19.92	20.14	20.14	13,026
Dec 28, 2022	20.11	20.12	19.98	20.00	20.00	41,641
Dec 27, 2022	20.15	20.22	20.04	20.07	20.07	47,920
Dec 23, 2022	20.00	20.14	19.97	20.06	20.06	36,535
Dec 22, 2022	20.19	20.24	19.94	19.97	19.97	58,132
Dec 21, 2022	19.91	20.17	19.91	20.14	20.14	45,331
Dec 20, 2022	19.78	19.87	19.70	19.84	19.84	13,028
Dec 19, 2022	19.90	19.97	19.87	19.87	19.87	10,950
Dec 16, 2022	20.04	20.09	19.78	19.84	19.84	29,601
Dec 15, 2022	20.42	20.44	20.07	20.08	20.08	65,395
Dec 14, 2022	20.47	20.56	20.41	20.56	20.56	35,941
Dec 13, 2022	20.42	20.75	20.31	20.52	20.52	31,729
Dec 12, 2022	20.39	20.43	20.31	20.32	20.32	20,853
Dec 09, 2022	20.33	20.50	20.28	20.50	20.50	14,569
Dec 08, 2022	20.38	20.38	20.22	20.27	20.27	14,681
Dec 07, 2022	20.37	20.43	20.30	20.34	20.34	15,630
Dec 06, 2022	20.41	20.50	20.35	20.37	20.37	23,276
Dec 05, 2022	20.47	20.53	20.43	20.45	20.45	16,771
Dec 02, 2022	20.37	20.59	20.35	20.53	20.53	38,051
Dec 01, 2022	20.44	20.52	20.35	20.46	20.46	10,854
Nov 30, 2022	20.36	20.39	20.18	20.26	20.26	22,652
Nov 29, 2022	20.26	20.35	20.22	20.28	20.28	16,395
Nov 28, 2022	20.39	20.43	20.25	20.27	20.27	20,720
Nov 25, 2022	20.49	20.50	20.42	20.50	20.50	39,925
Nov 24, 2022	20.38	20.53	20.38	20.47	20.47	45,795
Nov 23, 2022	20.33	20.36	20.23	20.32	20.32	58,818
Nov 22, 2022	20.19	20.37	20.17	20.28	20.28	31,880
Nov 21, 2022	20.23	20.23	20.11	20.22	20.22	10,416
Nov 18, 2022	20.13	20.24	20.08	20.24	20.24	18,264
Nov 17, 2022	20.24	20.24	19.85	20.02	20.02	15,635
Nov 16, 2022	20.28	20.28	20.10	20.17	20.17	11,853
Nov 15, 2022	20.39	20.42	20.22	20.31	20.31	39,840
Nov 14, 2022	20.36	20.50	20.30	20.39	20.39	26,607
Nov 11, 2022	20.25	20.35	20.20	20.26	20.26	41,335
Nov 10, 2022	19.59	20.19	19.54	20.17	20.17	44,545
Nov 09, 2022	19.62	19.65	19.54	19.64	19.64	16,938
Nov 08, 2022	19.36	19.64	19.35	19.63	19.63	75,071
Nov 07, 2022	19.29	19.52	19.27	19.45	19.45	30,301
Nov 04, 2022	19.06	19.42	19.02	19.32	19.32	17,721
Nov 03, 2022	18.81	18.91	18.70	18.89	18.89	37,881
Nov 02, 2022	19.18	19.20	19.02	19.05	19.05	38,876
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,999.89-2.98(-0.07%)

Dow 3032,534.18-26.42(-0.08%)

Nasdaq11,846.32-13.79(-0.12%)

Russell 20001,769.44-8.30(-0.47%)

Crude Oil69.50-0.17(-0.24%)

Gold1,945.90+4.80(+0.25%)

SPDR S&P Euro Dividend Aristocrats UCITS ETF (SPYW.DE)

S&P 500
3,999.89
-2.98(-0.07%)

Dow 30
32,534.18
-26.42(-0.08%)

Nasdaq
11,846.32
-13.79(-0.12%)

Russell 2000
1,769.44
-8.30(-0.47%)

Crude Oil
69.50
-0.17(-0.24%)

Gold
1,945.90
+4.80(+0.25%)