Canada markets closed

SPDR Dow Jones Global Real Estate UCITS ETF (SPY2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.09+0.26 (+1.62%)
At close: 03:11PM CEST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202416.4416.5916.4116.4616.46-
May 30, 202416.2516.4316.2516.3716.37-
May 29, 202416.2016.3216.1516.1516.15-
May 28, 202416.3716.5216.3416.3416.34-
May 27, 202416.4616.4916.4216.4216.42-
May 24, 202416.4816.5216.4016.4116.41-
May 23, 202416.7016.8116.4516.4516.45-
May 22, 202416.8216.8916.7816.7816.78-
May 21, 202416.8216.9316.7916.8016.80-
May 20, 202417.0117.0116.8716.8716.87-
May 17, 202416.8917.0116.8916.9016.90-
May 16, 202417.0217.0516.9316.9316.93-
May 15, 202416.8717.0216.8716.9316.93-
May 14, 202416.7816.9016.7116.7116.71-
May 13, 202416.7816.8016.6716.7016.70-
May 10, 202416.8416.8916.6416.6416.64-
May 09, 202416.5116.7716.5116.6516.6510
May 08, 202416.6516.6716.5316.5316.53-
May 07, 202416.6016.7616.6016.7216.72-
May 06, 202416.6116.7016.5016.5116.51-
May 03, 202416.5116.7416.5016.5016.50-
May 02, 202416.3616.4616.3616.4416.44-
Apr 30, 202416.5216.5316.3416.3416.34-
Apr 29, 202416.2816.5416.2816.4316.43-
Apr 26, 202416.4816.5016.3316.3316.33-
Apr 25, 202416.4116.4416.1816.1816.18-
Apr 24, 202416.4016.4616.3316.3416.34-
Apr 23, 202416.3216.4816.3216.4216.42-
Apr 22, 202416.3016.3716.2216.2716.27-
Apr 19, 202416.1816.2916.1816.1916.19-
Apr 18, 202416.1916.2516.0416.0616.06-
Apr 17, 202416.1916.4016.1516.1916.19-
Apr 16, 202416.4716.4716.2816.2816.28-
Apr 15, 202416.7116.8216.4616.4616.46-
Apr 12, 202416.7416.8916.6116.6116.61-
Apr 11, 202416.6716.8016.6616.7916.79-
Apr 10, 202417.1617.2016.5716.5716.57-
Apr 09, 202416.8917.0816.8917.0017.00-
Apr 08, 202416.9416.9416.8916.9016.90-
Apr 05, 202416.6316.7416.6316.6916.69-
Apr 04, 202416.7916.9216.6016.6016.60-
Apr 03, 202416.7616.9016.7516.7816.78-
Apr 02, 202417.3017.3016.7816.7816.78-
Mar 28, 202417.0617.2817.0617.2117.21-
Mar 27, 202416.8217.0616.8216.9516.9513
Mar 26, 202416.7616.8616.7516.7516.75-
Mar 25, 202416.8416.9416.7816.8016.80-
Mar 22, 202417.1317.1616.8716.9016.90-
Mar 21, 202416.9517.0416.8716.9216.92-
Mar 20, 202416.7816.8216.6616.6716.67-
Mar 19, 202416.8016.8116.7716.7716.77-
Mar 18, 202416.6816.7216.6216.6216.62-
Mar 15, 202416.6416.7616.6416.7416.74-
Mar 14, 202416.9016.9316.6816.7116.71-
Mar 13, 202416.9316.9616.9116.9616.96-
Mar 12, 202416.9817.0116.9817.0117.01-
Mar 11, 202416.9417.0416.9417.0317.03-
Mar 08, 202416.7517.0216.7517.0217.02-
Mar 07, 202416.7616.9416.7616.9416.94-
Mar 06, 202416.8616.9316.8616.9316.93-
Mar 05, 202417.0017.0016.9416.9416.94-
Mar 04, 202416.8416.8616.8416.8616.86-
Mar 01, 202416.7616.7616.7616.7616.76-
Feb 29, 202416.6516.6916.6516.6916.69-
Feb 28, 202416.6216.6216.4416.4416.44-
Feb 27, 202416.5016.6816.5016.6716.67-
Feb 26, 202416.6716.7316.6716.7316.73-
Feb 23, 202416.7616.8216.7616.7916.79-
Feb 22, 202416.9016.9016.8416.8416.84-
Feb 21, 202416.6316.7516.6316.7316.73-
Feb 20, 202416.6616.8016.6616.7416.74-
Feb 19, 202416.7516.8216.7516.8216.82-
Feb 16, 202416.9116.9616.9116.9116.91120
Feb 15, 202416.5816.9216.5816.9216.92-
Feb 14, 202416.5816.7016.5816.6716.67-
Feb 13, 202416.7316.8716.5016.5016.5075
Feb 12, 202416.7616.9116.7616.9116.91-
Feb 09, 202416.7716.7716.7216.7216.72-
Feb 08, 202416.6516.7016.6516.7016.70-
Feb 07, 202416.7216.8016.7216.7416.74-
Feb 06, 202416.5216.7716.5216.7716.77-
Feb 05, 202416.7916.7916.7016.7016.70-
Feb 02, 202416.9516.9516.8816.9016.90-
Feb 01, 202416.7416.7616.6716.6716.6790
Jan 31, 202416.7116.9916.7116.9816.98-
Jan 30, 202416.9316.9316.8716.8716.87-
Jan 29, 202416.7716.8616.7716.8616.86-
Jan 26, 202416.7416.8516.7416.7716.77-
Jan 25, 202416.5916.8516.5916.7516.75-
Jan 24, 202416.8216.9516.8216.9516.95-
Jan 23, 202416.8417.0416.8417.0417.04232
Jan 22, 202416.7916.7916.7916.7916.79-
Jan 19, 202416.6216.7116.6216.7016.70-
Jan 18, 202416.6016.7716.6016.7216.72-
Jan 17, 202416.9616.9616.8916.8916.89-
Jan 16, 202417.0517.1117.0517.1117.11-
Jan 15, 202417.0917.1717.0517.0517.05-
Jan 12, 202416.9117.1716.9117.1717.17-
Jan 11, 202417.0817.2217.0817.1917.19-
Jan 10, 202417.0317.1817.0317.1617.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...