SPDR MSCI ACWI EUR Hdg UCITS ETF (Acc) (SPP1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 18.11 | 18.17 | 18.08 | 18.14 | 18.14 | - |
| 30 Apr 2024 | 18.31 | 18.32 | 18.12 | 18.14 | 18.14 | - |
| 29 Apr 2024 | 18.41 | 18.41 | 18.27 | 18.30 | 18.30 | 15 |
| 26 Apr 2024 | 18.26 | 18.26 | 18.23 | 18.26 | 18.26 | - |
| 25 Apr 2024 | 18.04 | 18.06 | 17.90 | 18.00 | 18.00 | - |
| 24 Apr 2024 | 18.18 | 18.21 | 18.05 | 18.10 | 18.10 | - |
| 23 Apr 2024 | 17.92 | 18.12 | 17.91 | 18.11 | 18.11 | - |
| 22 Apr 2024 | 17.86 | 17.95 | 17.84 | 17.95 | 17.95 | - |
| 19 Apr 2024 | 17.86 | 17.89 | 17.77 | 17.78 | 17.78 | - |
| 18 Apr 2024 | 17.97 | 18.03 | 17.85 | 17.85 | 17.85 | - |
| 17 Apr 2024 | 17.93 | 18.07 | 17.84 | 17.93 | 17.93 | - |
| 16 Apr 2024 | 18.02 | 18.09 | 17.98 | 18.02 | 18.02 | - |
| 15 Apr 2024 | 18.29 | 18.41 | 18.10 | 18.10 | 18.10 | - |
| 12 Apr 2024 | 18.47 | 18.53 | 18.19 | 18.19 | 18.19 | - |
| 11 Apr 2024 | 18.38 | 18.46 | 18.33 | 18.46 | 18.46 | 10 |
| 10 Apr 2024 | 18.57 | 18.58 | 18.30 | 18.36 | 18.36 | - |
| 09 Apr 2024 | 18.52 | 18.56 | 18.43 | 18.45 | 18.45 | - |
| 08 Apr 2024 | 18.50 | 18.54 | 18.47 | 18.48 | 18.48 | 200 |
| 05 Apr 2024 | 18.29 | 18.48 | 18.29 | 18.47 | 18.47 | - |
| 04 Apr 2024 | 18.52 | 18.64 | 18.39 | 18.39 | 18.39 | - |
| 03 Apr 2024 | 18.45 | 18.54 | 18.45 | 18.52 | 18.52 | - |
| 02 Apr 2024 | 18.53 | 18.53 | 18.43 | 18.44 | 18.44 | - |
| 28 Mar 2024 | 18.56 | 18.64 | 18.56 | 18.60 | 18.60 | - |
| 27 Mar 2024 | 18.55 | 18.57 | 18.50 | 18.53 | 18.53 | - |
| 26 Mar 2024 | 18.53 | 18.59 | 18.52 | 18.52 | 18.52 | - |
| 25 Mar 2024 | 18.50 | 18.54 | 18.48 | 18.50 | 18.50 | - |
| 22 Mar 2024 | 18.59 | 18.61 | 18.54 | 18.55 | 18.55 | - |
| 21 Mar 2024 | 18.60 | 18.63 | 18.57 | 18.57 | 18.57 | - |
| 20 Mar 2024 | 18.34 | 18.39 | 18.32 | 18.39 | 18.39 | - |
| 19 Mar 2024 | 18.26 | 18.28 | 18.21 | 18.24 | 18.24 | - |
| 18 Mar 2024 | 18.20 | 18.29 | 18.20 | 18.26 | 18.26 | - |
| 15 Mar 2024 | 18.24 | 18.31 | 18.23 | 18.24 | 18.24 | - |
| 14 Mar 2024 | 18.38 | 18.38 | 18.27 | 18.28 | 18.28 | - |
| 13 Mar 2024 | 18.34 | 18.34 | 18.32 | 18.32 | 18.32 | - |
| 12 Mar 2024 | 18.23 | 18.32 | 18.21 | 18.32 | 18.32 | - |
| 11 Mar 2024 | 18.13 | 18.16 | 18.13 | 18.16 | 18.16 | - |
| 08 Mar 2024 | 18.29 | 18.36 | 18.28 | 18.36 | 18.36 | - |
| 07 Mar 2024 | 18.05 | 18.21 | 18.05 | 18.21 | 18.21 | - |
| 06 Mar 2024 | 18.09 | 18.16 | 18.09 | 18.16 | 18.16 | - |
| 05 Mar 2024 | 18.15 | 18.15 | 18.06 | 18.06 | 18.06 | - |
| 04 Mar 2024 | 18.17 | 18.21 | 18.17 | 18.21 | 18.21 | - |
| 01 Mar 2024 | 18.10 | 18.11 | 18.10 | 18.11 | 18.11 | - |
| 29 Feb 2024 | 17.96 | 17.97 | 17.96 | 17.97 | 17.97 | - |
| 28 Feb 2024 | 17.98 | 17.98 | 17.97 | 17.97 | 17.97 | - |
| 27 Feb 2024 | 17.97 | 18.02 | 17.97 | 18.02 | 18.02 | - |
| 26 Feb 2024 | 18.00 | 18.06 | 18.00 | 18.06 | 18.06 | - |
| 23 Feb 2024 | 18.03 | 18.04 | 18.03 | 18.03 | 18.03 | - |
| 22 Feb 2024 | 17.87 | 17.96 | 17.87 | 17.96 | 17.96 | - |
| 21 Feb 2024 | 17.69 | 17.71 | 17.69 | 17.71 | 17.71 | - |
| 20 Feb 2024 | 17.74 | 17.79 | 17.74 | 17.74 | 17.74 | - |
| 19 Feb 2024 | 17.77 | 17.83 | 17.77 | 17.83 | 17.83 | - |
| 16 Feb 2024 | 17.83 | 17.90 | 17.83 | 17.90 | 17.90 | - |
| 15 Feb 2024 | 17.75 | 17.78 | 17.75 | 17.77 | 17.77 | - |
| 14 Feb 2024 | 17.52 | 17.70 | 17.52 | 17.70 | 17.70 | - |
| 13 Feb 2024 | 17.76 | 17.76 | 17.58 | 17.61 | 17.61 | - |
| 12 Feb 2024 | 17.72 | 17.80 | 17.72 | 17.80 | 17.80 | - |
| 09 Feb 2024 | 17.65 | 17.72 | 17.65 | 17.72 | 17.72 | - |
| 08 Feb 2024 | 17.64 | 17.69 | 17.64 | 17.69 | 17.69 | - |
| 07 Feb 2024 | 17.56 | 17.58 | 17.56 | 17.57 | 17.57 | - |
| 06 Feb 2024 | 17.52 | 17.58 | 17.52 | 17.57 | 17.57 | - |
| 05 Feb 2024 | 17.50 | 17.50 | 17.48 | 17.48 | 17.48 | - |
| 02 Feb 2024 | 17.50 | 17.51 | 17.50 | 17.50 | 17.50 | - |
| 01 Feb 2024 | 17.20 | 17.34 | 17.20 | 17.34 | 17.34 | - |
| 31 Jan 2024 | 17.39 | 17.43 | 17.39 | 17.39 | 17.39 | - |
| 30 Jan 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 29 Jan 2024 | 17.35 | 17.40 | 17.35 | 17.40 | 17.40 | - |
| 26 Jan 2024 | 17.26 | 17.42 | 17.26 | 17.35 | 17.35 | - |
| 25 Jan 2024 | 17.26 | 17.36 | 17.26 | 17.30 | 17.30 | - |
| 24 Jan 2024 | 17.29 | 17.37 | 17.29 | 17.37 | 17.37 | - |
| 23 Jan 2024 | 17.18 | 17.19 | 17.18 | 17.19 | 17.19 | - |
| 22 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 19 Jan 2024 | 17.01 | 17.08 | 17.01 | 17.08 | 17.08 | - |
| 18 Jan 2024 | 16.86 | 16.94 | 16.86 | 16.93 | 16.93 | - |
| 17 Jan 2024 | 16.85 | 16.88 | 16.85 | 16.88 | 16.88 | - |
| 16 Jan 2024 | 16.94 | 16.99 | 16.94 | 16.99 | 16.99 | - |
| 15 Jan 2024 | 17.08 | 17.11 | 17.04 | 17.04 | 17.04 | - |
| 12 Jan 2024 | 17.03 | 17.14 | 17.03 | 17.14 | 17.14 | - |
| 11 Jan 2024 | 17.10 | 17.15 | 17.10 | 17.11 | 17.11 | - |
| 10 Jan 2024 | 16.93 | 17.02 | 16.93 | 17.02 | 17.02 | - |
| 09 Jan 2024 | 16.97 | 16.97 | 16.93 | 16.93 | 16.93 | - |
| 08 Jan 2024 | 16.79 | 16.85 | 16.79 | 16.85 | 16.85 | 500 |
| 05 Jan 2024 | 16.81 | 16.90 | 16.81 | 16.90 | 16.90 | - |
| 04 Jan 2024 | 16.84 | 16.88 | 16.77 | 16.77 | 16.77 | - |
| 03 Jan 2024 | 16.92 | 16.97 | 16.90 | 16.90 | 16.90 | - |
| 02 Jan 2024 | 17.01 | 17.01 | 16.97 | 16.97 | 16.97 | - |
| 29 Dec 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 28 Dec 2023 | 17.06 | 17.11 | 17.05 | 17.05 | 17.05 | 117 |
| 27 Dec 2023 | 17.03 | 17.04 | 17.03 | 17.04 | 17.04 | - |
| 22 Dec 2023 | 16.92 | 17.02 | 16.92 | 16.99 | 16.99 | - |
| 21 Dec 2023 | 16.83 | 16.94 | 16.83 | 16.85 | 16.85 | - |
| 20 Dec 2023 | 16.99 | 17.03 | 16.98 | 17.01 | 17.01 | - |
| 19 Dec 2023 | 16.91 | 16.99 | 16.91 | 16.99 | 16.99 | - |
| 18 Dec 2023 | 16.87 | 16.92 | 16.87 | 16.92 | 16.92 | - |
| 15 Dec 2023 | 16.88 | 16.95 | 16.85 | 16.85 | 16.85 | - |
| 14 Dec 2023 | 16.92 | 16.92 | 16.89 | 16.89 | 16.89 | - |
| 13 Dec 2023 | 16.64 | 16.67 | 16.63 | 16.63 | 16.63 | - |
| 12 Dec 2023 | 16.64 | 16.64 | 16.62 | 16.62 | 16.62 | - |
| 11 Dec 2023 | 16.53 | 16.56 | 16.53 | 16.56 | 16.56 | - |
| 08 Dec 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 07 Dec 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.