Australia markets closed

SPDR S&P 500 ESG Leaders UCITS ETF (SPPY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
28.42+0.34 (+1.21%)
At close: 03:11PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202433.5833.7433.5433.7233.72-
02 May 202433.3133.4533.2733.3233.32-
30 Apr 202433.9133.9933.6533.6733.67-
29 Apr 202433.8334.0133.8333.8833.88-
26 Apr 202433.6833.9433.6833.8833.88416
25 Apr 202433.2633.2833.0333.1033.10-
24 Apr 202433.4533.6033.3133.6033.60100
23 Apr 202433.0933.3733.0833.3133.31-
22 Apr 202432.9833.1232.9233.1233.12-
19 Apr 202433.1033.1332.9232.9732.97-
18 Apr 202433.3533.3833.1733.1733.17-
17 Apr 202433.4633.6733.2433.2933.29-
16 Apr 202433.6333.7133.5333.6333.63-
15 Apr 202434.0634.3133.6933.6933.69-
12 Apr 202434.2234.4333.8833.8833.88-
11 Apr 202433.8134.1333.7834.1334.13-
10 Apr 202433.9533.9533.5833.6933.69486
09 Apr 202433.8233.8333.5733.6233.62-
08 Apr 202433.8533.8533.7233.7533.75-
05 Apr 202433.5633.8533.5633.7933.79-
04 Apr 202433.9434.1033.6733.6733.67-
03 Apr 202434.0434.1433.9733.9833.98150
02 Apr 202434.3934.3933.9734.0334.03-
28 Mar 202434.2234.4234.2234.3134.3115
27 Mar 202434.2234.2434.0434.0634.063
26 Mar 202434.0434.1934.0434.0934.09-
25 Mar 202434.1034.2434.0234.0634.06-
22 Mar 202434.2834.2834.1434.2434.24-
21 Mar 202433.9934.1933.9234.0434.0480
20 Mar 202433.6733.7633.5533.6333.63-
19 Mar 202433.4633.5633.3533.3533.35-
18 Mar 202433.1533.4733.1433.4733.47-
15 Mar 202433.2933.4733.1333.2433.24-
14 Mar 202433.4233.4233.3833.4233.42-
13 Mar 202433.4133.4133.2833.2833.28-
12 Mar 202433.0733.0733.0633.0633.06-
11 Mar 202432.8332.8732.8132.8632.86-
08 Mar 202433.0133.3233.0133.3233.32-
07 Mar 202432.6933.0632.6933.0633.06-
06 Mar 202432.9132.9632.9132.9632.96-
05 Mar 202433.1733.1732.8332.8332.83-
04 Mar 202433.2033.3233.2033.3233.32-
01 Mar 202433.2033.2633.2033.2633.26-
29 Feb 202432.9032.9032.8232.8832.88-
28 Feb 202432.9933.0332.9232.9232.92-
27 Feb 202432.8832.9632.8832.9632.96-
26 Feb 202433.0133.1033.0133.1033.10-
23 Feb 202433.0233.1533.0233.1533.15-
22 Feb 202432.6132.8532.6132.8532.85-
21 Feb 202432.2432.3632.2432.3632.36-
20 Feb 202432.5132.6132.2832.2832.28-
19 Feb 202432.5832.7232.5832.7232.72-
16 Feb 202432.8332.9532.8332.9532.95-
15 Feb 202432.8332.8732.7632.7632.76-
14 Feb 202432.6532.8732.6532.8732.87-
13 Feb 202432.8532.8532.6732.7632.76-
12 Feb 202432.8232.9932.8232.9932.99-
09 Feb 202432.6632.8432.6632.8432.84-
08 Feb 202432.6032.7332.6032.7332.73-
07 Feb 202432.4432.5332.4432.5132.51-
06 Feb 202432.3832.5632.3832.5632.56-
05 Feb 202432.2932.4132.2932.4132.41-
02 Feb 202432.1232.1231.9231.9231.92110
01 Feb 202431.6531.7531.6531.7531.75-
31 Jan 202431.9831.9831.7531.7531.75-
30 Jan 202432.1132.1332.1132.1332.13-
29 Jan 202431.7831.9531.7831.9531.95-
26 Jan 202431.8131.9031.7231.7331.73-
25 Jan 202431.6031.9331.6031.7631.76-
24 Jan 202431.7131.7531.7131.7531.75-
23 Jan 202431.3931.5031.3931.5031.50-
22 Jan 202431.4131.4131.4131.4131.41-
19 Jan 202431.0831.2331.0831.2331.23-
18 Jan 202430.6731.0030.6730.9730.97-
17 Jan 202430.8330.8830.8330.8830.88-
16 Jan 202430.7730.9230.7730.9230.92-
15 Jan 202430.7830.8730.7730.7730.77-
12 Jan 202430.7230.9030.7230.9030.90-
11 Jan 202430.8230.9830.8230.8930.89-
10 Jan 202430.6630.7630.6630.7630.76-
09 Jan 202430.6330.7030.5930.7030.70-
08 Jan 202430.2030.3530.2030.3530.35-
05 Jan 202430.2730.3330.2730.3330.33-
04 Jan 202430.3830.3930.1730.1730.17-
03 Jan 202430.4930.5830.4930.5830.58-
02 Jan 202430.5230.5330.5230.5330.53-
29 Dec 202330.4930.4930.4930.4930.49-
28 Dec 202330.3730.5330.3730.5330.53-
27 Dec 202330.5130.5130.5130.5130.51-
22 Dec 202330.3730.6030.3730.5030.50-
21 Dec 202330.4230.5830.2830.3030.30-
20 Dec 202330.6530.8130.6530.7430.74-
19 Dec 202330.5730.5730.5330.5330.53-
18 Dec 202330.5030.6130.5030.6130.61-
15 Dec 202330.2830.5330.2830.5230.52-
14 Dec 202330.4830.4830.4830.4830.48-
13 Dec 202330.3530.5030.3130.3130.3150
12 Dec 202330.2830.2830.2330.2330.23-
11 Dec 202330.2030.2530.1930.2230.22-
08 Dec 202330.0330.0330.0330.0330.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...