7,568.70

+27.30

+0.36%

51,741.66

-242.32

-0.47%

25,382.83

+218.47

+0.87%

2,817.18

+11.30

+0.40%

4.9520

+0.0580

+1.19%

20.84

-0.31

-1.47%

3,931.80

-37.80

-0.95%

77,811.99

+1,172.24

+1.53%

Crude Oil Dec 26

96.66

+0.20

+0.21%

US Private Equity

10,836.30

-14.33

-0.13%

XETRA - Delayed Quote EUR

State Street SPDR MSCI All Country World Investable Market UCITS ETF (SPYI.DE)

11.58 -0.08 (-0.70%)

At close: 5:36:11 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	11.52	11.61	11.51	11.58	11.58	1,432,742
Nov 2, 2026	11.64	11.70	11.59	11.67	11.67	1,950,113
Oct 30, 2026	11.67	11.70	11.61	11.63	11.63	1,325,901
Oct 29, 2026	11.79	11.85	11.78	11.79	11.79	1,169,840
Oct 28, 2026	11.83	11.84	11.80	11.81	11.81	822,116
Oct 27, 2026	11.71	11.81	11.70	11.80	11.80	796,021
Oct 26, 2026	11.60	11.73	11.59	11.70	11.70	2,589,175
Oct 23, 2026	11.65	11.67	11.57	11.65	11.65	1,760,891
Oct 22, 2026	11.67	11.73	11.63	11.65	11.65	2,453,525
Oct 21, 2026	11.75	11.79	11.73	11.79	11.79	1,175,920
Oct 20, 2026	11.70	11.75	11.63	11.72	11.72	1,350,280
Oct 19, 2026	11.75	11.75	11.69	11.75	11.75	1,855,909
Oct 16, 2026	11.78	11.79	11.71	11.72	11.72	1,951,846
Oct 15, 2026	11.68	11.78	11.65	11.77	11.77	2,293,544
Oct 14, 2026	11.89	11.91	11.85	11.85	11.85	1,178,293
Oct 13, 2026	11.89	11.92	11.86	11.86	11.86	1,628,657
Oct 12, 2026	11.92	11.94	11.91	11.92	11.92	1,203,282
Oct 9, 2026	11.85	11.89	11.84	11.89	11.89	915,511
Oct 8, 2026	11.82	11.85	11.80	11.81	11.81	1,577,668
Oct 7, 2026	11.92	11.96	11.85	11.88	11.88	2,224,132
Oct 6, 2026	11.93	11.94	11.90	11.93	11.93	1,516,414
Oct 5, 2026	11.85	11.91	11.83	11.89	11.89	1,860,371
Oct 2, 2026	11.73	11.82	11.71	11.77	11.77	1,517,338
Oct 1, 2026	11.67	11.70	11.61	11.65	11.65	3,174,251
Sep 30, 2026	11.68	11.71	11.63	11.67	11.67	2,037,379
Sep 29, 2026	11.65	11.70	11.64	11.65	11.65	1,025,654
Sep 28, 2026	11.68	11.69	11.63	11.63	11.63	1,059,125
Sep 25, 2026	11.69	11.71	11.64	11.67	11.67	971,393
Sep 24, 2026	11.63	11.67	11.60	11.62	11.62	1,019,724
Sep 23, 2026	11.76	11.76	11.69	11.70	11.70	1,675,827
Sep 22, 2026	11.70	11.74	11.67	11.72	11.72	1,182,205
Sep 21, 2026	11.60	11.66	11.59	11.66	11.66	1,201,479
Sep 18, 2026	11.57	11.58	11.49	11.50	11.50	751,098
Sep 17, 2026	11.51	11.56	11.50	11.55	11.55	1,098,212
Sep 16, 2026	11.44	11.46	11.41	11.46	11.46	1,082,887
Sep 15, 2026	11.42	11.45	11.37	11.39	11.39	1,750,583
Sep 14, 2026	11.45	11.46	11.41	11.44	11.44	1,189,599
Sep 11, 2026	11.44	11.52	11.43	11.50	11.50	1,043,674
Sep 10, 2026	11.48	11.49	11.37	11.40	11.40	1,119,553
Sep 9, 2026	11.53	11.54	11.44	11.46	11.46	1,155,173
Sep 8, 2026	11.57	11.59	11.54	11.56	11.56	1,061,371
Sep 7, 2026	11.60	11.60	11.56	11.57	11.57	1,492,085
Sep 4, 2026	11.58	11.64	11.57	11.57	11.57	1,260,034
Sep 3, 2026	11.49	11.58	11.48	11.58	11.58	887,938
Sep 2, 2026	11.47	11.51	11.41	11.50	11.50	1,184,191
Sep 1, 2026	11.54	11.56	11.46	11.48	11.48	2,884,485
Aug 31, 2026	11.57	11.57	11.49	11.49	11.49	1,840,433
Aug 28, 2026	11.57	11.63	11.55	11.62	11.62	881,820
Aug 27, 2026	11.53	11.55	11.51	11.54	11.54	883,780
Aug 26, 2026	11.50	11.52	11.48	11.49	11.49	444,239
Aug 25, 2026	11.48	11.51	11.44	11.48	11.48	844,020
Aug 24, 2026	11.44	11.46	11.41	11.43	11.43	1,994,834
Aug 21, 2026	11.43	11.48	11.43	11.48	11.48	1,267,582
Aug 20, 2026	11.48	11.48	11.38	11.43	11.43	2,205,737
Aug 19, 2026	11.51	11.55	11.47	11.50	11.50	1,196,559
Aug 18, 2026	11.59	11.60	11.52	11.52	11.52	1,308,221
Aug 17, 2026	11.69	11.70	11.65	11.67	11.67	1,509,321
Aug 14, 2026	11.72	11.72	11.66	11.66	11.66	1,190,603
Aug 13, 2026	11.68	11.74	11.67	11.70	11.70	1,045,673
Aug 12, 2026	11.64	11.68	11.63	11.65	11.65	804,376
Aug 11, 2026	11.62	11.66	11.61	11.63	11.63	507,846
Aug 10, 2026	11.63	11.63	11.60	11.62	11.62	1,005,532
Aug 7, 2026	11.58	11.63	11.57	11.62	11.62	1,436,804
Aug 6, 2026	11.58	11.61	11.55	11.58	11.58	743,638
Aug 5, 2026	11.63	11.67	11.59	11.60	11.60	1,178,743
Aug 4, 2026	11.47	11.56	11.43	11.56	11.56	967,125
Aug 3, 2026	11.35	11.39	11.29	11.39	11.39	1,800,642
Jul 31, 2026	11.31	11.35	11.22	11.25	11.25	1,329,341
Jul 30, 2026	11.15	11.22	11.11	11.19	11.19	1,667,769
Jul 29, 2026	11.32	11.33	11.20	11.23	11.23	704,782
Jul 28, 2026	11.28	11.32	11.25	11.32	11.32	938,114
Jul 27, 2026	11.39	11.41	11.28	11.28	11.28	1,191,680
Jul 24, 2026	11.29	11.35	11.29	11.35	11.35	766,884
Jul 23, 2026	11.37	11.40	11.27	11.29	11.29	1,656,377
Jul 22, 2026	11.36	11.42	11.35	11.41	11.41	755,970
Jul 21, 2026	11.36	11.40	11.33	11.39	11.39	923,903
Jul 20, 2026	11.29	11.37	11.27	11.33	11.33	1,034,443
Jul 17, 2026	11.26	11.32	11.23	11.29	11.29	1,226,049
Jul 16, 2026	11.42	11.43	11.35	11.43	11.43	878,839
Jul 15, 2026	11.48	11.49	11.42	11.44	11.44	1,262,086
Jul 14, 2026	11.40	11.45	11.38	11.43	11.43	1,182,333
Jul 13, 2026	11.42	11.45	11.40	11.44	11.44	959,889
Jul 10, 2026	11.43	11.48	11.41	11.46	11.46	777,051
Jul 9, 2026	11.37	11.43	11.34	11.42	11.42	1,055,443
Jul 8, 2026	11.37	11.38	11.25	11.29	11.29	1,134,275
Jul 7, 2026	11.45	11.47	11.37	11.37	11.37	1,720,559
Jul 6, 2026	11.47	11.50	11.45	11.50	11.50	1,473,410
Jul 3, 2026	11.43	11.46	11.41	11.44	11.44	790,922
Jul 2, 2026	11.37	11.47	11.35	11.38	11.38	1,736,721
Jul 1, 2026	11.39	11.46	11.37	11.46	11.46	1,351,619
Jun 30, 2026	11.38	11.42	11.36	11.41	11.41	1,045,246
Jun 29, 2026	11.29	11.34	11.23	11.29	11.29	856,903
Jun 26, 2026	11.27	11.30	11.17	11.30	11.30	867,871
Jun 25, 2026	11.40	11.43	11.29	11.34	11.34	1,984,040
Jun 24, 2026	11.33	11.39	11.32	11.38	11.38	1,109,676
Jun 23, 2026	11.29	11.37	11.24	11.32	11.32	1,791,075
Jun 22, 2026	11.44	11.52	11.42	11.46	11.46	1,090,735
Jun 19, 2026	11.42	11.43	11.39	11.41	11.41	1,836,653
Jun 18, 2026	11.39	11.45	11.38	11.41	11.41	942,873
Jun 17, 2026	11.34	11.37	11.31	11.36	11.36	1,059,335
Jun 16, 2026	11.37	11.39	11.32	11.33	11.33	1,352,582
Jun 15, 2026	11.34	11.36	11.31	11.36	11.36	1,912,685
Jun 12, 2026	11.11	11.23	11.10	11.23	11.23	1,316,380
Jun 11, 2026	10.99	11.06	10.97	11.02	11.02	1,223,442
Jun 10, 2026	11.05	11.10	10.95	11.00	11.00	1,494,752
Jun 9, 2026	11.17	11.21	10.99	11.00	11.00	1,674,733
Jun 8, 2026	11.09	11.19	11.08	11.15	11.15	2,067,260
Jun 5, 2026	11.23	11.26	11.20	11.20	11.20	2,667,283
Jun 4, 2026	11.28	11.31	11.20	11.30	11.30	2,171,618
Jun 3, 2026	11.38	11.38	11.31	11.32	11.32	1,061,035
Jun 2, 2026	11.31	11.37	11.29	11.37	11.37	1,086,834
Jun 1, 2026	11.31	11.31	11.25	11.30	11.30	3,330,924
May 29, 2026	11.26	11.29	11.24	11.25	11.25	1,444,888
May 28, 2026	11.19	11.23	11.15	11.23	11.23	1,137,317
May 27, 2026	11.21	11.25	11.17	11.18	11.18	995,768
May 26, 2026	11.20	11.23	11.17	11.20	11.20	703,003
May 25, 2026	11.20	11.23	11.18	11.21	11.21	844,930
May 22, 2026	11.09	11.13	11.07	11.13	11.13	766,980
May 21, 2026	11.00	11.04	10.97	11.01	11.01	2,028,234
May 20, 2026	10.89	11.01	10.89	10.99	10.99	1,063,262
May 19, 2026	10.92	10.95	10.85	10.88	10.88	891,288
May 18, 2026	10.89	10.97	10.87	10.91	10.91	1,036,963
May 15, 2026	11.01	11.02	10.92	10.97	10.97	1,299,759
May 14, 2026	11.00	11.09	10.98	11.08	11.08	532,276
May 13, 2026	10.94	10.97	10.90	10.95	10.95	748,896
May 12, 2026	10.86	10.88	10.80	10.81	10.81	1,553,193
May 11, 2026	10.89	10.93	10.87	10.93	10.93	903,009
May 8, 2026	10.88	10.90	10.86	10.89	10.89	536,800
May 7, 2026	10.94	10.95	10.87	10.88	10.88	1,581,724
May 6, 2026	10.80	10.90	10.80	10.89	10.89	957,923
May 5, 2026	10.69	10.75	10.69	10.75	10.75	811,358
May 4, 2026	10.70	10.72	10.62	10.65	10.65	1,644,815
Apr 30, 2026	10.54	10.62	10.53	10.61	10.61	667,276
Apr 29, 2026	10.58	10.59	10.53	10.53	10.53	639,651
Apr 28, 2026	10.60	10.62	10.52	10.52	10.52	936,465
Apr 27, 2026	10.59	10.60	10.56	10.57	10.57	1,029,468
Apr 24, 2026	10.58	10.61	10.54	10.58	10.58	450,633
Apr 23, 2026	10.55	10.60	10.53	10.60	10.60	414,806
Apr 22, 2026	10.56	10.58	10.53	10.57	10.57	625,937
Apr 21, 2026	10.57	10.60	10.51	10.52	10.52	952,422
Apr 20, 2026	10.52	10.56	10.50	10.54	10.54	966,447
Apr 17, 2026	10.44	10.58	10.44	10.58	10.58	643,749
Apr 16, 2026	10.43	10.45	10.41	10.45	10.45	922,269
Apr 15, 2026	10.37	10.38	10.35	10.38	10.38	988,052
Apr 14, 2026	10.28	10.35	10.27	10.35	10.35	556,231
Apr 13, 2026	10.17	10.24	10.15	10.23	10.23	493,865
Apr 10, 2026	10.23	10.26	10.23	10.23	10.23	540,138
Apr 9, 2026	10.20	10.20	10.15	10.20	10.20	945,998
Apr 8, 2026	10.22	10.26	10.16	10.19	10.19	1,137,708
Apr 7, 2026	10.00	10.07	9.89	9.92	9.92	1,320,448
Apr 2, 2026	9.85	10.01	9.81	9.97	9.97	550,899
Apr 1, 2026	9.97	9.98	9.91	9.98	9.98	1,239,762
Mar 31, 2026	9.73	9.79	9.72	9.77	9.77	830,419
Mar 30, 2026	9.70	9.79	9.70	9.79	9.79	532,655
Mar 27, 2026	9.84	9.84	9.70	9.72	9.72	1,000,363
Mar 26, 2026	9.91	9.93	9.84	9.85	9.85	577,502
Mar 25, 2026	9.95	9.97	9.90	9.96	9.96	632,338
Mar 24, 2026	9.87	9.90	9.78	9.87	9.87	358,938
Mar 23, 2026	9.68	10.17	9.66	9.87	9.87	765,983
Mar 20, 2026	9.96	9.97	9.81	9.81	9.81	782,391
Mar 19, 2026	10.03	10.04	9.90	9.92	9.92	1,031,699
Mar 18, 2026	10.22	10.23	10.08	10.09	10.09	481,007
Mar 17, 2026	10.11	10.20	10.09	10.16	10.16	455,526
Mar 16, 2026	10.13	10.17	10.07	10.13	10.13	1,491,734
Mar 13, 2026	10.06	10.17	10.05	10.09	10.09	577,067
Mar 12, 2026	10.16	10.17	10.06	10.10	10.10	410,363
Mar 11, 2026	10.17	10.21	10.13	10.18	10.18	891,531
Mar 10, 2026	10.18	10.23	10.12	10.22	10.22	1,072,457
Mar 9, 2026	9.96	10.06	9.94	10.06	10.06	984,733
Mar 6, 2026	10.25	10.27	10.05	10.11	10.11	916,389
Mar 5, 2026	10.27	10.32	10.19	10.22	10.22	892,233
Mar 4, 2026	10.17	10.31	10.16	10.28	10.28	1,036,686
Mar 3, 2026	10.25	10.26	10.08	10.17	10.17	866,120
Mar 2, 2026	10.25	10.36	10.21	10.33	10.33	1,187,999
Feb 27, 2026	10.36	10.38	10.27	10.32	10.32	576,752
Feb 26, 2026	10.39	10.43	10.30	10.36	10.36	540,010
Feb 25, 2026	10.35	10.41	10.34	10.39	10.39	365,607
Feb 24, 2026	10.32	10.33	10.24	10.30	10.30	843,442
Feb 23, 2026	10.31	10.41	10.22	10.31	10.31	535,487
Feb 20, 2026	10.30	10.33	10.25	10.32	10.32	867,300
Feb 19, 2026	10.29	10.31	10.24	10.28	10.28	991,050
Feb 18, 2026	10.23	10.31	10.22	10.30	10.30	645,325
Feb 17, 2026	10.17	10.20	10.11	10.18	10.18	838,325
Feb 16, 2026	10.19	10.21	10.15	10.16	10.16	791,375
Feb 13, 2026	10.15	10.20	10.10	10.18	10.18	881,400
Feb 12, 2026	10.31	10.33	10.16	10.18	10.18	628,925
Feb 11, 2026	10.28	10.34	10.23	10.27	10.27	707,900
Feb 10, 2026	10.24	10.29	10.24	10.27	10.27	414,000
Feb 9, 2026	10.23	10.24	10.14	10.24	10.24	944,450
Feb 6, 2026	10.04	10.20	10.03	10.20	10.20	1,193,500
Feb 5, 2026	10.16	10.18	10.02	10.09	10.09	1,204,825
Feb 4, 2026	10.19	10.24	10.16	10.18	10.18	412,325
Feb 3, 2026	10.28	10.28	10.18	10.19	10.19	411,500
Feb 2, 2026	10.02	10.22	10.02	10.22	10.22	1,179,425
Jan 30, 2026	10.06	10.15	10.05	10.12	10.12	571,350
Jan 29, 2026	10.15	10.19	10.02	10.06	10.06	422,550
Jan 28, 2026	10.16	10.17	10.13	10.16	10.16	602,575
Jan 27, 2026	10.18	10.19	10.12	10.13	10.13	310,975
Jan 26, 2026	10.12	10.15	10.08	10.13	10.13	523,125
Jan 23, 2026	10.21	10.21	10.16	10.17	10.17	957,725
Jan 22, 2026	10.21	10.24	10.18	10.20	10.20	1,037,475
Jan 21, 2026	10.07	10.16	10.01	10.13	10.13	525,200
Jan 20, 2026	10.11	10.11	10.02	10.10	10.10	796,875
Jan 19, 2026	10.22	10.24	10.19	10.20	10.20	493,550
Jan 16, 2026	10.34	10.34	10.28	10.32	10.32	684,000
Jan 15, 2026	10.28	10.36	10.27	10.35	10.35	631,675
Jan 14, 2026	10.26	10.27	10.19	10.21	10.21	548,225
Jan 13, 2026	10.26	10.29	10.24	10.27	10.27	584,000
Jan 12, 2026	10.19	10.25	10.17	10.25	10.25	699,425
Jan 9, 2026	10.18	10.25	10.17	10.24	10.24	725,025
Jan 8, 2026	10.13	10.16	10.11	10.15	10.15	345,275
Jan 7, 2026	10.18	10.19	10.15	10.17	10.17	963,875
Jan 6, 2026	10.10	10.16	10.08	10.15	10.15	987,375
Jan 5, 2026	10.05	10.11	10.05	10.10	10.10	1,315,025
Jan 2, 2026	9.99	10.02	9.94	9.96	9.96	1,333,875
Dec 30, 2025	9.95	9.98	9.95	9.98	9.98	230,600
Dec 29, 2025	10.03	10.03	9.93	9.96	9.96	493,475
Dec 23, 2025	9.91	9.94	9.89	9.93	9.93	292,900
Dec 22, 2025	9.90	9.92	9.88	9.91	9.91	393,125
Dec 19, 2025	9.83	9.89	9.81	9.88	9.88	585,150
Dec 18, 2025	9.74	9.85	9.74	9.84	9.84	501,400
Dec 17, 2025	9.84	9.86	9.73	9.73	9.73	237,125
Dec 16, 2025	9.79	9.82	9.75	9.77	9.77	842,600
Dec 15, 2025	9.89	9.91	9.82	9.85	9.85	655,875
Dec 12, 2025	9.95	9.97	9.82	9.83	9.83	361,425
Dec 11, 2025	9.87	9.92	9.86	9.90	9.90	405,750
Dec 10, 2025	9.92	9.93	9.90	9.93	9.93	310,125
Dec 9, 2025	9.94	9.95	9.90	9.94	9.94	420,100
Dec 8, 2025	10.00	10.00	9.92	9.93	9.93	397,325
Dec 5, 2025	9.94	9.98	9.93	9.96	9.96	461,150
Dec 4, 2025	9.91	9.92	9.89	9.92	9.92	417,175
Dec 3, 2025	9.89	9.89	9.83	9.89	9.89	387,350
Dec 2, 2025	9.87	9.92	9.86	9.88	9.88	331,075
Dec 1, 2025	9.87	9.89	9.83	9.89	9.89	678,600
Nov 28, 2025	9.93	9.96	9.90	9.92	9.92	311,425
Nov 27, 2025	9.89	9.90	9.88	9.88	9.88	163,150
Nov 26, 2025	9.86	9.90	9.83	9.89	9.89	374,425
Nov 25, 2025	9.76	9.78	9.70	9.78	9.78	473,575
Nov 24, 2025	9.69	9.76	9.64	9.75	9.75	532,450
Nov 21, 2025	9.56	9.63	9.52	9.63	9.63	777,400
Nov 20, 2025	9.80	9.85	9.73	9.73	9.73	469,425
Nov 19, 2025	9.63	9.74	9.62	9.67	9.67	291,350
Nov 18, 2025	9.64	9.68	9.57	9.65	9.65	430,125
Nov 17, 2025	9.85	9.85	9.75	9.78	9.78	825,275
Nov 14, 2025	9.77	9.84	9.67	9.83	9.83	754,300
Nov 13, 2025	9.98	9.98	9.83	9.84	9.84	398,450
Nov 12, 2025	9.99	10.01	9.96	9.97	9.97	409,775
Nov 11, 2025	9.93	9.94	9.90	9.92	9.92	245,900
Nov 10, 2025	9.88	9.92	9.87	9.88	9.88	395,825
Nov 7, 2025	9.84	9.85	9.68	9.69	9.69	604,000
Nov 6, 2025	9.91	9.94	9.81	9.81	9.81	667,875
Nov 5, 2025	9.87	9.95	9.86	9.95	9.95	491,575
Nov 4, 2025	9.89	9.96	9.86	9.94	9.94	510,725
Nov 3, 2025	9.98	10.09	9.95	9.98	9.98	1,002,550

Mobilize your Website

View Site in Mobile | Classic

Share by: