7,572.58

+31.18

+0.41%

51,723.09

-260.89

-0.50%

25,395.56

+231.20

+0.92%

2,825.36

+19.48

+0.69%

4.9580

+0.0640

+1.31%

20.76

-0.39

-1.84%

3,938.50

-31.10

-0.78%

77,631.42

+603.05

+0.78%

Crude Oil Dec 26

96.06

-0.40

-0.41%

US Private Equity

10,836.30

-14.33

-0.13%

XETRA - Delayed Quote EUR

State Street SPDR MSCI World UCITS ETF (SPPW.DE)

47.18 -0.34 (-0.72%)

At close: 5:35:58 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	46.93	47.28	46.92	47.18	47.18	76,905
Nov 2, 2026	47.39	47.65	47.25	47.52	47.52	213,682
Oct 30, 2026	47.59	47.72	47.39	47.46	47.46	81,600
Oct 29, 2026	48.07	48.35	48.07	48.10	48.10	83,382
Oct 28, 2026	48.22	48.24	48.09	48.18	48.18	96,189
Oct 27, 2026	47.79	48.20	47.74	48.16	48.16	120,603
Oct 26, 2026	47.36	47.84	47.32	47.72	47.72	102,751
Oct 23, 2026	47.51	47.60	47.20	47.49	47.49	64,657
Oct 22, 2026	47.58	47.79	47.46	47.53	47.53	79,206
Oct 21, 2026	47.81	47.99	47.77	47.99	47.99	95,208
Oct 20, 2026	47.64	47.83	47.40	47.71	47.71	103,151
Oct 19, 2026	47.79	47.83	47.57	47.80	47.80	106,442
Oct 16, 2026	47.92	47.98	47.69	47.73	47.73	163,121
Oct 15, 2026	47.54	47.90	47.45	47.85	47.85	119,585
Oct 14, 2026	48.30	48.40	48.19	48.21	48.21	41,737
Oct 13, 2026	48.30	48.43	48.17	48.19	48.19	48,423
Oct 12, 2026	48.32	48.40	48.29	48.38	48.38	69,021
Oct 9, 2026	47.99	48.18	47.96	48.15	48.15	55,832
Oct 8, 2026	47.91	48.03	47.83	47.89	47.89	79,342
Oct 7, 2026	48.21	48.38	47.97	48.09	48.09	156,868
Oct 6, 2026	48.16	48.24	48.05	48.21	48.21	46,740
Oct 5, 2026	47.85	48.04	47.70	47.96	47.96	69,774
Oct 2, 2026	47.39	47.75	47.36	47.54	47.54	135,944
Oct 1, 2026	47.21	47.33	46.93	47.11	47.11	191,668
Sep 30, 2026	47.23	47.34	47.03	47.22	47.22	43,969
Sep 29, 2026	47.10	47.27	47.02	47.07	47.07	44,612
Sep 28, 2026	47.21	47.29	47.02	47.05	47.05	35,157
Sep 25, 2026	47.23	47.30	47.02	47.17	47.17	62,627
Sep 24, 2026	46.94	47.12	46.84	46.97	46.97	54,483
Sep 23, 2026	47.47	47.49	47.20	47.24	47.24	56,153
Sep 22, 2026	47.26	47.38	47.19	47.33	47.33	35,831
Sep 21, 2026	46.81	47.06	46.77	47.03	47.03	48,450
Sep 18, 2026	46.70	46.73	46.42	46.47	46.47	52,509
Sep 17, 2026	46.48	46.69	46.46	46.60	46.60	50,875
Sep 16, 2026	46.16	46.29	46.08	46.26	46.26	22,695
Sep 15, 2026	46.10	46.22	45.92	46.01	46.01	112,948
Sep 14, 2026	46.17	46.28	46.08	46.24	46.24	44,383
Sep 11, 2026	46.08	46.40	46.03	46.33	46.33	83,629
Sep 10, 2026	46.19	46.21	45.80	45.90	45.90	72,325
Sep 9, 2026	46.38	46.39	46.01	46.09	46.09	105,979
Sep 8, 2026	46.55	46.61	46.42	46.49	46.49	51,650
Sep 7, 2026	46.69	46.71	46.55	46.57	46.57	74,277
Sep 4, 2026	46.72	46.81	46.59	46.62	46.62	86,141
Sep 3, 2026	46.36	46.76	46.32	46.76	46.76	146,421
Sep 2, 2026	46.25	46.39	46.04	46.36	46.36	71,985
Sep 1, 2026	46.52	46.57	46.17	46.28	46.28	212,102
Aug 31, 2026	46.64	46.66	46.33	46.33	46.33	68,341
Aug 28, 2026	46.63	46.88	46.59	46.87	46.87	46,181
Aug 27, 2026	46.44	46.53	46.35	46.49	46.49	81,802
Aug 26, 2026	46.31	46.42	46.24	46.31	46.31	33,773
Aug 25, 2026	46.31	46.40	46.19	46.26	46.26	43,110
Aug 24, 2026	46.13	46.23	46.07	46.15	46.15	64,893
Aug 21, 2026	46.02	46.24	46.02	46.24	46.24	287,193
Aug 20, 2026	46.32	46.34	45.99	46.13	46.13	103,180
Aug 19, 2026	46.49	46.58	46.36	46.42	46.42	81,060
Aug 18, 2026	46.79	46.81	46.57	46.59	46.59	130,277
Aug 17, 2026	47.17	47.18	47.02	47.05	47.05	95,677
Aug 14, 2026	47.35	47.36	47.10	47.10	47.10	62,188
Aug 13, 2026	47.23	47.45	47.19	47.30	47.30	64,508
Aug 12, 2026	47.07	47.16	47.03	47.08	47.08	36,331
Aug 11, 2026	47.09	47.19	47.06	47.06	47.06	36,797
Aug 10, 2026	47.08	47.11	47.00	47.08	47.08	55,205
Aug 7, 2026	46.91	47.05	46.87	47.03	47.03	80,675
Aug 6, 2026	46.89	46.98	46.82	46.85	46.85	33,550
Aug 5, 2026	47.03	47.14	46.81	46.89	46.89	94,885
Aug 4, 2026	46.37	46.73	46.26	46.71	46.71	73,931
Aug 3, 2026	45.86	46.13	45.74	46.12	46.12	199,611
Jul 31, 2026	45.63	45.77	45.33	45.44	45.44	67,581
Jul 30, 2026	45.14	45.37	45.05	45.22	45.22	70,677
Jul 29, 2026	45.83	45.87	45.37	45.47	45.47	27,992
Jul 28, 2026	45.62	45.77	45.54	45.77	45.77	31,017
Jul 27, 2026	45.97	46.05	45.60	45.60	45.60	40,575
Jul 24, 2026	45.54	45.81	45.53	45.81	45.81	57,337
Jul 23, 2026	45.82	45.91	45.44	45.49	45.49	99,288
Jul 22, 2026	45.84	46.10	45.82	46.07	46.07	52,128
Jul 21, 2026	45.81	45.97	45.72	45.96	45.96	56,106
Jul 20, 2026	45.60	45.91	45.57	45.78	45.78	39,032
Jul 17, 2026	45.58	45.73	45.46	45.64	45.64	78,369
Jul 16, 2026	46.09	46.15	45.88	46.15	46.15	29,269
Jul 15, 2026	46.21	46.30	46.12	46.16	46.16	105,673
Jul 14, 2026	46.02	46.13	45.90	46.08	46.08	45,067
Jul 13, 2026	46.08	46.19	46.01	46.16	46.16	36,113
Jul 10, 2026	45.97	46.17	45.94	46.11	46.11	73,370
Jul 9, 2026	45.80	45.96	45.69	45.96	45.96	64,670
Jul 8, 2026	45.78	45.82	45.39	45.50	45.50	93,731
Jul 7, 2026	46.07	46.14	45.80	45.84	45.84	109,691
Jul 6, 2026	46.06	46.16	45.99	46.16	46.16	32,969
Jul 3, 2026	45.92	45.98	45.82	45.97	45.97	142,007
Jul 2, 2026	45.73	46.04	45.68	45.80	45.80	82,345
Jul 1, 2026	45.69	46.00	45.63	45.99	45.99	124,178
Jun 30, 2026	45.60	45.75	45.54	45.70	45.70	52,530
Jun 29, 2026	45.20	45.46	45.06	45.27	45.27	78,670
Jun 26, 2026	45.12	45.23	44.75	45.23	45.23	39,192
Jun 25, 2026	45.58	45.68	45.15	45.34	45.34	53,465
Jun 24, 2026	45.38	45.63	45.35	45.59	45.59	175,073
Jun 23, 2026	45.13	45.52	45.04	45.32	45.32	113,956
Jun 22, 2026	45.67	45.98	45.61	45.70	45.70	43,656
Jun 19, 2026	45.61	45.67	45.49	45.60	45.60	83,534
Jun 18, 2026	45.51	45.70	45.47	45.55	45.55	99,814
Jun 17, 2026	45.36	45.45	45.29	45.40	45.40	99,973
Jun 16, 2026	45.47	45.52	45.35	45.38	45.38	49,928
Jun 15, 2026	45.34	45.43	45.23	45.43	45.43	96,634
Jun 12, 2026	44.53	44.96	44.50	44.94	44.94	55,367
Jun 11, 2026	44.16	44.36	44.04	44.21	44.21	64,335
Jun 10, 2026	44.36	44.50	43.90	44.15	44.15	126,627
Jun 9, 2026	44.84	45.03	44.18	44.23	44.23	128,922
Jun 8, 2026	44.63	45.00	44.60	44.85	44.85	105,512
Jun 5, 2026	45.11	45.24	45.03	45.09	45.09	54,330
Jun 4, 2026	45.15	45.29	44.91	45.28	45.28	58,371
Jun 3, 2026	45.55	45.56	45.30	45.30	45.30	68,211
Jun 2, 2026	45.27	45.46	45.16	45.44	45.44	75,642
Jun 1, 2026	45.28	45.33	45.09	45.25	45.25	246,746
May 29, 2026	45.17	45.26	45.11	45.12	45.12	79,905
May 28, 2026	44.94	45.20	44.83	45.03	45.03	257,758
May 27, 2026	44.99	45.12	44.85	44.91	44.91	110,944
May 26, 2026	45.06	45.11	44.97	45.00	45.00	73,687
May 25, 2026	45.12	45.21	45.08	45.15	45.15	74,122
May 22, 2026	44.75	44.97	44.69	44.88	44.88	54,351
May 21, 2026	44.35	44.52	44.28	44.44	44.44	124,138
May 20, 2026	44.05	44.39	44.02	44.36	44.36	196,798
May 19, 2026	44.10	44.24	43.92	43.97	43.97	35,928
May 18, 2026	43.90	44.23	43.82	44.01	44.01	125,755
May 15, 2026	44.40	44.42	44.08	44.25	44.25	120,792
May 14, 2026	44.21	44.60	44.20	44.58	44.58	29,900
May 13, 2026	43.98	44.10	43.83	44.01	44.01	95,566
May 12, 2026	43.64	43.76	43.51	43.55	43.55	88,288
May 11, 2026	43.69	43.83	43.63	43.81	43.81	273,681
May 8, 2026	43.66	43.71	43.58	43.69	43.69	40,043
May 7, 2026	43.88	43.91	43.68	43.69	43.69	103,768
May 6, 2026	43.38	43.73	43.38	43.68	43.68	121,466
May 5, 2026	43.07	43.23	43.05	43.21	43.21	121,192
May 4, 2026	43.10	43.16	42.85	42.89	42.89	259,627
Apr 30, 2026	42.54	42.88	42.53	42.77	42.77	46,430
Apr 29, 2026	42.69	42.69	42.48	42.52	42.52	62,800
Apr 28, 2026	42.81	42.84	42.49	42.49	42.49	97,844
Apr 27, 2026	42.68	42.73	42.58	42.63	42.63	191,467
Apr 24, 2026	42.67	42.75	42.52	42.65	42.65	43,508
Apr 23, 2026	42.56	42.76	42.47	42.75	42.75	72,598
Apr 22, 2026	42.53	42.64	42.44	42.61	42.61	77,108
Apr 21, 2026	42.58	42.74	42.38	42.41	42.41	87,826
Apr 20, 2026	42.44	42.59	42.36	42.47	42.47	72,179
Apr 17, 2026	42.13	42.61	42.12	42.61	42.61	100,338
Apr 16, 2026	42.08	42.16	42.00	42.13	42.13	102,492
Apr 15, 2026	41.78	41.89	41.74	41.87	41.87	162,405
Apr 14, 2026	41.40	41.70	41.38	41.70	41.70	129,842
Apr 13, 2026	41.04	41.30	40.97	41.25	41.25	73,070
Apr 10, 2026	41.26	41.35	41.24	41.25	41.25	58,389
Apr 9, 2026	41.15	41.16	40.98	41.16	41.16	110,615
Apr 8, 2026	41.24	41.31	40.97	41.08	41.08	272,178
Apr 7, 2026	40.44	40.61	40.01	40.13	40.13	134,639
Apr 2, 2026	39.88	40.48	39.74	40.33	40.33	183,913
Apr 1, 2026	40.31	40.35	40.09	40.33	40.33	166,500
Mar 31, 2026	39.41	39.62	39.33	39.52	39.52	89,694
Mar 30, 2026	39.18	39.73	39.18	39.54	39.54	55,926
Mar 27, 2026	39.78	39.78	39.25	39.27	39.27	68,820
Mar 26, 2026	40.10	40.13	39.84	39.84	39.84	143,968
Mar 25, 2026	40.23	40.35	40.05	40.28	40.28	178,573
Mar 24, 2026	39.96	40.05	39.64	39.92	39.92	52,620
Mar 23, 2026	39.26	40.56	39.21	39.90	39.90	185,268
Mar 20, 2026	40.28	40.33	39.76	39.76	39.76	366,572
Mar 19, 2026	40.56	40.65	40.14	40.16	40.16	171,128
Mar 18, 2026	41.29	41.32	40.79	40.82	40.82	70,022
Mar 17, 2026	40.91	41.25	40.82	41.10	41.10	43,638
Mar 16, 2026	41.00	41.17	40.80	41.00	41.00	138,596
Mar 13, 2026	40.78	41.24	40.75	40.88	40.88	86,908
Mar 12, 2026	41.10	41.15	40.81	40.96	40.96	97,535
Mar 11, 2026	41.15	41.31	41.05	41.18	41.18	156,107
Mar 10, 2026	41.22	41.35	41.00	41.33	41.33	117,862
Mar 9, 2026	40.32	40.77	40.29	40.76	40.76	126,470
Mar 5, 2026	41.58	41.76	41.34	41.41	41.41	119,114
Mar 4, 2026	41.23	41.66	41.19	41.61	41.61	239,557
Mar 3, 2026	41.34	41.37	40.83	41.13	41.13	151,371
Mar 2, 2026	41.19	41.71	41.13	41.64	41.64	236,196
Feb 27, 2026	41.67	41.76	41.35	41.51	41.51	74,075
Feb 26, 2026	41.81	41.91	41.49	41.70	41.70	95,671
Feb 25, 2026	41.62	41.83	41.60	41.79	41.79	55,699
Feb 24, 2026	41.31	41.55	41.22	41.47	41.47	113,709
Feb 23, 2026	41.37	41.65	41.18	41.29	41.29	134,023
Feb 20, 2026	41.57	41.67	41.32	41.59	41.59	99,046
Feb 19, 2026	41.51	41.54	41.30	41.44	41.44	90,154
Feb 18, 2026	41.24	41.53	41.19	41.50	41.50	64,428
Feb 17, 2026	40.98	41.14	40.78	41.07	41.07	168,428
Feb 16, 2026	41.03	41.11	40.91	40.98	40.98	184,868
Feb 13, 2026	40.91	41.10	40.72	41.06	41.06	192,657
Feb 12, 2026	41.62	41.63	41.04	41.10	41.10	91,010
Feb 11, 2026	41.44	41.76	41.29	41.46	41.46	66,915
Feb 10, 2026	41.36	41.55	41.34	41.48	41.48	118,587
Feb 9, 2026	41.30	41.39	40.98	41.37	41.37	183,146
Feb 6, 2026	40.59	41.19	40.59	41.19	41.19	225,086
Feb 5, 2026	41.12	41.18	40.57	40.80	40.80	112,105
Feb 4, 2026	41.25	41.40	41.15	41.20	41.20	121,852
Feb 3, 2026	41.62	41.68	41.25	41.29	41.29	158,466
Feb 2, 2026	40.72	41.48	40.71	41.47	41.47	205,131
Jan 30, 2026	40.73	41.10	40.68	41.03	41.03	176,985
Jan 29, 2026	41.04	41.19	40.54	40.70	40.70	68,475
Jan 28, 2026	41.10	41.11	40.97	41.01	41.01	109,192
Jan 27, 2026	41.23	41.24	40.96	41.00	41.00	38,033
Jan 26, 2026	41.00	41.14	40.83	41.06	41.06	116,904
Jan 23, 2026	41.31	41.34	41.14	41.23	41.23	106,720
Jan 22, 2026	41.35	41.47	41.23	41.30	41.30	140,996
Jan 21, 2026	40.81	41.12	40.56	41.00	41.00	56,406
Jan 20, 2026	40.99	41.03	40.69	40.98	40.98	87,680
Jan 19, 2026	41.42	41.52	41.29	41.33	41.33	79,022
Jan 16, 2026	41.99	41.99	41.79	41.94	41.94	123,449
Jan 15, 2026	41.76	42.04	41.76	42.01	42.01	121,280
Jan 14, 2026	41.74	41.78	41.43	41.50	41.50	116,180
Jan 13, 2026	41.78	41.86	41.65	41.77	41.77	177,452
Jan 12, 2026	41.49	41.74	41.38	41.71	41.71	244,237
Jan 9, 2026	41.44	41.79	41.43	41.72	41.72	116,594
Jan 8, 2026	41.29	41.40	41.24	41.37	41.37	220,695
Jan 7, 2026	41.47	41.50	41.38	41.46	41.46	267,456
Jan 6, 2026	41.19	41.43	41.10	41.34	41.34	124,755
Jan 5, 2026	41.01	41.24	40.99	41.20	41.20	269,785
Jan 2, 2026	40.85	40.97	40.60	40.69	40.69	351,477
Dec 30, 2025	40.77	40.87	40.76	40.87	40.87	77,333
Dec 29, 2025	40.84	40.86	40.69	40.80	40.80	77,374
Dec 23, 2025	40.65	40.92	40.58	40.74	40.74	77,588
Dec 22, 2025	40.62	40.66	40.51	40.65	40.65	95,651
Dec 19, 2025	40.34	40.57	40.23	40.54	40.54	93,736
Dec 18, 2025	39.94	40.39	39.94	40.38	40.38	105,004
Dec 17, 2025	40.35	40.44	39.93	39.93	39.93	50,419
Dec 16, 2025	40.14	40.29	39.98	40.10	40.10	159,439
Dec 15, 2025	40.52	40.61	40.25	40.36	40.36	143,006
Dec 12, 2025	40.79	40.84	40.27	40.31	40.31	85,631
Dec 11, 2025	40.44	40.63	40.40	40.54	40.54	56,228
Dec 10, 2025	40.66	40.72	40.59	40.71	40.71	85,680
Dec 9, 2025	40.79	40.83	40.66	40.79	40.79	91,010
Dec 8, 2025	40.88	40.88	40.70	40.74	40.74	139,536
Dec 5, 2025	40.79	40.93	40.70	40.83	40.83	118,233
Dec 4, 2025	40.66	40.75	40.58	40.68	40.68	62,765
Dec 3, 2025	40.61	40.64	40.36	40.57	40.57	61,313
Dec 2, 2025	40.50	40.76	40.48	40.58	40.58	215,207
Dec 1, 2025	40.48	40.58	40.33	40.56	40.56	144,009
Nov 28, 2025	40.72	40.93	40.66	40.73	40.73	65,239
Nov 27, 2025	40.56	40.62	40.53	40.55	40.55	54,181
Nov 26, 2025	40.45	40.60	40.35	40.59	40.59	99,408
Nov 25, 2025	40.05	40.11	39.75	40.10	40.10	105,344
Nov 24, 2025	39.78	40.07	39.58	40.02	40.02	187,865
Nov 21, 2025	39.26	39.52	39.09	39.52	39.52	98,133
Nov 20, 2025	40.22	40.59	39.91	39.91	39.91	146,228
Nov 19, 2025	39.51	39.95	39.46	39.65	39.65	159,740
Nov 18, 2025	39.59	39.72	39.24	39.55	39.55	70,569
Nov 17, 2025	40.37	40.41	39.97	40.11	40.11	211,417
Nov 14, 2025	40.08	40.28	39.67	40.28	40.28	92,434
Nov 13, 2025	40.91	40.95	40.33	40.34	40.34	65,086
Nov 12, 2025	40.99	41.08	40.82	40.90	40.90	122,774
Nov 11, 2025	40.74	40.77	40.63	40.67	40.67	63,770
Nov 10, 2025	40.44	40.66	40.42	40.52	40.52	94,578
Nov 7, 2025	40.38	40.39	39.68	39.71	39.71	177,794
Nov 6, 2025	40.61	40.79	40.22	40.22	40.22	153,916
Nov 5, 2025	40.50	40.89	40.47	40.83	40.83	53,595
Nov 4, 2025	40.55	40.87	40.44	40.75	40.75	127,661
Nov 3, 2025	40.90	41.19	40.82	40.90	40.90	278,766

Mobilize your Website

View Site in Mobile | Classic

Share by: