7,565.94

+24.54

+0.33%

51,710.77

-273.21

-0.53%

25,377.13

+212.76

+0.85%

2,818.02

+12.14

+0.43%

4.9520

+0.0580

+1.19%

20.80

-0.35

-1.65%

3,931.00

-38.60

-0.97%

77,724.62

+1,084.87

+1.42%

Crude Oil Dec 26

96.75

+0.29

+0.30%

US Private Equity

10,836.30

-14.33

-0.13%

XETRA - Delayed Quote EUR

State Street SPDR S&P 500 UCITS ETF EUR Accumulation Hedged (SPPE.DE)

18.31 -0.15 (-0.81%)

At close: 5:35:48 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	18.22	18.36	18.21	18.31	18.31	32,684
Nov 2, 2026	18.43	18.54	18.41	18.46	18.46	42,264
Oct 30, 2026	18.51	18.53	18.38	18.39	18.39	72,228
Oct 29, 2026	18.68	18.73	18.65	18.67	18.67	61,320
Oct 28, 2026	18.72	18.74	18.70	18.73	18.73	44,884
Oct 27, 2026	18.58	18.72	18.57	18.70	18.70	35,918
Oct 26, 2026	18.47	18.64	18.46	18.58	18.58	84,671
Oct 23, 2026	18.55	18.58	18.43	18.53	18.53	90,133
Oct 22, 2026	18.63	18.63	18.52	18.55	18.55	50,408
Oct 21, 2026	18.71	18.76	18.67	18.76	18.76	63,574
Oct 20, 2026	18.66	18.74	18.59	18.68	18.68	18,638
Oct 19, 2026	18.68	18.71	18.62	18.70	18.70	62,247
Oct 16, 2026	18.78	18.80	18.68	18.69	18.69	51,260
Oct 15, 2026	18.62	18.75	18.58	18.71	18.71	85,010
Oct 14, 2026	18.95	18.97	18.75	18.75	18.75	192,544
Oct 13, 2026	18.89	18.93	18.86	18.86	18.86	70,169
Oct 12, 2026	18.96	18.98	18.90	18.92	18.92	85,213
Oct 9, 2026	18.87	18.90	18.84	18.88	18.88	70,957
Oct 8, 2026	18.83	18.87	18.78	18.82	18.82	69,289
Oct 7, 2026	18.95	18.95	18.81	18.84	18.84	31,280
Oct 6, 2026	18.86	18.99	18.85	18.99	18.99	44,211
Oct 5, 2026	18.69	18.79	18.67	18.78	18.78	51,114
Oct 2, 2026	18.62	18.77	18.62	18.69	18.69	71,584
Oct 1, 2026	18.63	18.63	18.45	18.46	18.46	48,381
Sep 30, 2026	18.61	18.70	18.56	18.69	18.69	110,272
Sep 29, 2026	18.60	18.66	18.55	18.56	18.56	59,847
Sep 28, 2026	18.68	18.71	18.58	18.60	18.60	51,658
Sep 25, 2026	18.69	18.74	18.65	18.69	18.69	36,694
Sep 24, 2026	18.59	18.64	18.53	18.58	18.58	78,933
Sep 23, 2026	18.84	18.84	18.70	18.70	18.70	50,024
Sep 22, 2026	18.83	18.85	18.77	18.80	18.80	162,573
Sep 21, 2026	18.62	18.73	18.62	18.72	18.72	43,318
Sep 18, 2026	18.57	18.58	18.46	18.47	18.47	31,631
Sep 17, 2026	18.44	18.54	18.42	18.48	18.48	78,749
Sep 16, 2026	18.43	18.45	18.40	18.44	18.44	52,038
Sep 15, 2026	18.41	18.46	18.35	18.38	18.38	105,284
Sep 14, 2026	18.44	18.46	18.39	18.45	18.45	55,046
Sep 11, 2026	18.48	18.59	18.46	18.58	18.58	83,571
Sep 10, 2026	18.55	18.56	18.38	18.44	18.44	44,476
Sep 9, 2026	18.61	18.62	18.48	18.50	18.50	112,563
Sep 8, 2026	18.65	18.68	18.59	18.63	18.63	189,820
Sep 7, 2026	18.70	18.71	18.65	18.65	18.65	135,253
Sep 4, 2026	18.77	18.79	18.67	18.67	18.67	72,596
Sep 3, 2026	18.59	18.77	18.57	18.77	18.77	68,382
Sep 2, 2026	18.50	18.60	18.44	18.60	18.60	31,953
Sep 1, 2026	18.65	18.65	18.49	18.54	18.54	115,654
Aug 31, 2026	18.66	18.67	18.58	18.59	18.59	110,321
Aug 28, 2026	18.73	18.81	18.71	18.81	18.81	80,299
Aug 27, 2026	18.66	18.73	18.66	18.70	18.70	39,746
Aug 26, 2026	18.59	18.62	18.57	18.58	18.58	28,719
Aug 25, 2026	18.60	18.64	18.56	18.58	18.58	86,521
Aug 24, 2026	18.56	18.58	18.52	18.55	18.55	50,128
Aug 21, 2026	18.55	18.62	18.55	18.61	18.61	18,543
Aug 20, 2026	18.70	18.71	18.57	18.60	18.60	33,294
Aug 19, 2026	18.64	18.75	18.64	18.72	18.72	71,426
Aug 18, 2026	18.71	18.71	18.65	18.65	18.65	442,035
Aug 17, 2026	18.90	18.91	18.83	18.84	18.84	86,001
Aug 14, 2026	18.91	18.93	18.86	18.87	18.87	120,931
Aug 13, 2026	18.80	18.94	18.80	18.86	18.86	33,143
Aug 12, 2026	18.75	18.82	18.75	18.76	18.76	91,057
Aug 11, 2026	18.79	18.83	18.76	18.76	18.76	66,342
Aug 10, 2026	18.82	18.84	18.77	18.80	18.80	53,580
Aug 7, 2026	18.70	18.82	18.70	18.80	18.80	92,309
Aug 6, 2026	18.74	18.77	18.69	18.69	18.69	44,283
Aug 5, 2026	18.83	18.89	18.76	18.77	18.77	159,126
Aug 4, 2026	18.47	18.66	18.44	18.66	18.66	127,454
Aug 3, 2026	18.26	18.38	18.23	18.37	18.37	57,863
Jul 31, 2026	18.11	18.16	17.97	18.03	18.03	155,761
Jul 30, 2026	17.82	17.97	17.76	17.90	17.90	208,844
Jul 29, 2026	18.05	18.09	17.86	17.87	17.87	63,669
Jul 28, 2026	17.94	18.03	17.91	18.03	18.03	95,714
Jul 27, 2026	18.14	18.16	17.92	17.93	17.93	57,671
Jul 24, 2026	17.98	18.08	17.94	18.06	18.06	90,262
Jul 23, 2026	18.14	18.16	17.90	17.92	17.92	97,804
Jul 22, 2026	18.15	18.24	18.13	18.23	18.23	77,205
Jul 21, 2026	18.16	18.19	18.11	18.19	18.19	110,032
Jul 20, 2026	18.10	18.20	18.09	18.15	18.15	319,632
Jul 17, 2026	18.12	18.18	18.03	18.12	18.12	110,558
Jul 16, 2026	18.36	18.37	18.28	18.35	18.35	98,839
Jul 15, 2026	18.35	18.38	18.31	18.33	18.33	108,366
Jul 14, 2026	18.23	18.34	18.19	18.30	18.30	175,355
Jul 13, 2026	18.30	18.34	18.27	18.30	18.30	113,212
Jul 10, 2026	18.26	18.33	18.23	18.32	18.32	122,395
Jul 9, 2026	18.20	18.24	18.14	18.24	18.24	205,020
Jul 8, 2026	18.16	18.18	18.00	18.03	18.03	318,834
Jul 7, 2026	18.26	18.28	18.14	18.15	18.15	237,254
Jul 6, 2026	18.21	18.28	18.20	18.27	18.27	537,588
Jul 3, 2026	18.21	18.22	18.18	18.20	18.20	89,831
Jul 2, 2026	18.14	18.30	18.12	18.18	18.18	231,188
Jul 1, 2026	18.11	18.25	18.08	18.23	18.23	60,828
Jun 30, 2026	18.07	18.15	18.03	18.14	18.14	146,286
Jun 29, 2026	17.89	18.01	17.83	17.96	17.96	87,928
Jun 26, 2026	17.79	17.90	17.70	17.90	17.90	98,111
Jun 25, 2026	17.99	18.01	17.78	17.88	17.88	181,679
Jun 24, 2026	17.90	18.01	17.87	18.01	18.01	176,677
Jun 23, 2026	17.92	18.01	17.84	17.90	17.90	254,369
Jun 22, 2026	18.19	18.27	18.13	18.14	18.14	49,945
Jun 19, 2026	18.15	18.20	18.13	18.19	18.19	51,589
Jun 18, 2026	18.19	18.22	18.11	18.15	18.15	381,589
Jun 17, 2026	18.30	18.30	18.20	18.24	18.24	109,982
Jun 16, 2026	18.33	18.36	18.30	18.31	18.31	131,713
Jun 15, 2026	18.25	18.36	18.25	18.36	18.36	308,388
Jun 12, 2026	17.90	18.10	17.89	18.06	18.06	106,811
Jun 11, 2026	17.74	17.79	17.64	17.68	17.68	76,137
Jun 10, 2026	17.86	17.94	17.73	17.76	17.76	253,784
Jun 9, 2026	18.05	18.16	17.77	17.78	17.78	63,784
Jun 8, 2026	17.95	18.13	17.94	18.05	18.05	89,297
Jun 5, 2026	18.31	18.36	18.19	18.19	18.19	428,359
Jun 4, 2026	18.32	18.39	18.25	18.38	18.38	83,589
Jun 3, 2026	18.47	18.48	18.37	18.39	18.39	449,234
Jun 2, 2026	18.44	18.50	18.40	18.49	18.49	66,612
Jun 1, 2026	18.47	18.47	18.37	18.42	18.42	62,692
May 29, 2026	18.40	18.44	18.37	18.42	18.42	116,186
May 28, 2026	18.25	18.35	18.22	18.35	18.35	114,034
May 27, 2026	18.28	18.34	18.22	18.23	18.23	62,190
May 26, 2026	18.26	18.30	18.23	18.26	18.26	105,898
May 25, 2026	18.31	18.33	18.29	18.30	18.30	62,919
May 22, 2026	18.13	18.19	18.09	18.19	18.19	190,585
May 21, 2026	18.00	18.09	17.96	17.97	17.97	69,661
May 20, 2026	17.89	18.05	17.87	18.01	18.01	94,870
May 19, 2026	17.95	18.01	17.81	17.83	17.83	124,448
May 18, 2026	17.91	18.04	17.89	17.94	17.94	88,318
May 15, 2026	18.11	18.13	17.98	18.05	18.05	93,979
May 14, 2026	18.11	18.23	18.09	18.22	18.22	175,107
May 13, 2026	18.00	18.04	17.92	18.01	18.01	143,995
May 12, 2026	17.91	17.95	17.81	17.83	17.83	128,703
May 11, 2026	17.93	18.01	17.92	18.01	18.01	78,261
May 8, 2026	17.86	17.95	17.86	17.94	17.94	121,637
May 7, 2026	17.90	17.92	17.86	17.90	17.90	88,023
May 6, 2026	17.68	17.83	17.67	17.82	17.82	132,704
May 5, 2026	17.54	17.62	17.53	17.61	17.61	55,217
May 4, 2026	17.57	17.60	17.45	17.47	17.47	152,386
Apr 30, 2026	17.31	17.43	17.30	17.40	17.40	87,733
Apr 29, 2026	17.38	17.38	17.29	17.32	17.32	32,423
Apr 28, 2026	17.39	17.42	17.28	17.28	17.28	259,402
Apr 27, 2026	17.38	17.40	17.35	17.37	17.37	366,764
Apr 24, 2026	17.29	17.37	17.26	17.34	17.34	118,183
Apr 23, 2026	17.27	17.35	17.23	17.35	17.35	273,544
Apr 22, 2026	17.26	17.32	17.23	17.30	17.30	156,493
Apr 21, 2026	17.29	17.35	17.22	17.22	17.22	63,775
Apr 20, 2026	17.22	17.29	17.18	17.24	17.24	493,508
Apr 17, 2026	17.12	17.32	17.11	17.32	17.32	188,872
Apr 16, 2026	17.09	17.11	17.04	17.09	17.09	204,888
Apr 15, 2026	16.92	17.00	16.90	16.99	16.99	150,861
Apr 14, 2026	16.75	16.89	16.74	16.89	16.89	456,268
Apr 13, 2026	16.48	16.61	16.46	16.60	16.60	150,637
Apr 10, 2026	16.58	16.64	16.57	16.61	16.61	227,136
Apr 9, 2026	16.46	16.51	16.42	16.51	16.51	75,359
Apr 8, 2026	16.50	16.57	16.39	16.44	16.44	227,642
Apr 7, 2026	16.05	16.14	15.92	15.94	15.94	112,501
Apr 2, 2026	15.81	16.04	15.74	16.00	16.00	131,079
Apr 1, 2026	16.11	16.11	15.94	16.06	16.06	586,606
Mar 31, 2026	15.56	15.70	15.53	15.66	15.66	350,064
Mar 30, 2026	15.53	15.64	15.50	15.57	15.57	486,523
Mar 27, 2026	15.82	15.82	15.60	15.60	15.60	416,293
Mar 26, 2026	16.00	16.01	15.88	15.88	15.88	123,692
Mar 25, 2026	16.11	16.15	16.01	16.09	16.09	246,280
Mar 24, 2026	16.07	16.08	15.90	16.01	16.01	85,467
Mar 23, 2026	15.72	16.21	15.68	16.04	16.04	821,641
Mar 20, 2026	16.12	16.14	15.93	15.95	15.95	216,779
Mar 19, 2026	16.09	16.15	15.96	16.04	16.04	486,264
Mar 18, 2026	16.46	16.47	16.25	16.25	16.25	133,482
Mar 17, 2026	16.27	16.46	16.26	16.38	16.38	243,988
Mar 16, 2026	16.24	16.38	16.20	16.29	16.29	388,691
Mar 13, 2026	16.19	16.39	16.17	16.21	16.21	475,288
Mar 12, 2026	16.45	16.47	16.29	16.34	16.34	205,922
Mar 11, 2026	16.56	16.59	16.45	16.50	16.50	178,355
Mar 10, 2026	16.61	16.65	16.49	16.64	16.64	266,629
Mar 9, 2026	16.19	16.39	16.16	16.39	16.39	283,073
Mar 6, 2026	16.67	16.67	16.38	16.46	16.46	81,149
Mar 5, 2026	16.69	16.77	16.60	16.61	16.61	145,090
Mar 4, 2026	16.57	16.77	16.56	16.75	16.75	255,967
Mar 3, 2026	16.59	16.60	16.36	16.51	16.51	427,322
Mar 2, 2026	16.52	16.75	16.49	16.71	16.71	791,962
Feb 27, 2026	16.83	16.84	16.68	16.77	16.77	68,705
Feb 26, 2026	16.93	16.97	16.75	16.83	16.83	54,969
Feb 25, 2026	16.82	16.91	16.82	16.91	16.91	101,724
Feb 24, 2026	16.70	16.78	16.64	16.76	16.76	99,444
Feb 23, 2026	16.76	16.86	16.64	16.69	16.69	137,456
Feb 20, 2026	16.78	16.85	16.67	16.80	16.80	133,039
Feb 19, 2026	16.81	16.82	16.71	16.74	16.74	195,677
Feb 18, 2026	16.75	16.84	16.72	16.83	16.83	116,649
Feb 17, 2026	16.64	16.70	16.54	16.68	16.68	752,640
Feb 16, 2026	16.71	16.75	16.65	16.67	16.67	85,161
Feb 13, 2026	16.66	16.74	16.58	16.73	16.73	518,524
Feb 12, 2026	16.99	17.01	16.74	16.76	16.76	73,532
Feb 11, 2026	16.96	17.04	16.88	16.94	16.94	813,649
Feb 10, 2026	16.99	17.04	16.97	17.01	17.01	92,857
Feb 9, 2026	16.93	17.00	16.84	17.00	17.00	111,106
Feb 6, 2026	16.54	16.83	16.54	16.83	16.83	123,463
Feb 5, 2026	16.82	16.84	16.55	16.66	16.66	603,034
Feb 4, 2026	16.91	16.92	16.80	16.82	16.82	93,413
Feb 3, 2026	17.07	17.08	16.91	16.92	16.92	161,941
Feb 2, 2026	16.78	17.03	16.78	17.02	17.02	98,325
Jan 30, 2026	16.85	16.99	16.83	16.93	16.93	138,243
Jan 29, 2026	17.07	17.08	16.78	16.85	16.85	127,493
Jan 28, 2026	17.10	17.10	17.03	17.03	17.03	190,617
Jan 27, 2026	17.01	17.05	16.99	17.05	17.05	714,073
Jan 26, 2026	16.87	16.98	16.82	16.96	16.96	114,616
Jan 23, 2026	16.90	16.92	16.83	16.90	16.90	76,463
Jan 22, 2026	16.85	16.92	16.84	16.90	16.90	155,487
Jan 21, 2026	16.64	16.78	16.56	16.74	16.74	229,457
Jan 20, 2026	16.71	16.77	16.63	16.75	16.75	102,281
Jan 19, 2026	16.78	16.81	16.73	16.76	16.76	88,592
Jan 16, 2026	17.02	17.02	16.91	16.98	16.98	44,912
Jan 15, 2026	16.93	17.04	16.93	17.02	17.02	146,611
Jan 14, 2026	16.98	16.98	16.84	16.86	16.86	135,931
Jan 13, 2026	17.03	17.08	16.96	17.01	17.01	113,205
Jan 12, 2026	16.92	17.02	16.88	17.02	17.02	183,673
Jan 9, 2026	16.90	17.00	16.90	16.98	16.98	72,689
Jan 8, 2026	16.88	16.91	16.86	16.89	16.89	153,486
Jan 7, 2026	16.95	16.99	16.93	16.97	16.97	478,959
Jan 6, 2026	16.87	16.93	16.83	16.89	16.89	152,771
Jan 5, 2026	16.78	16.88	16.77	16.88	16.88	98,592
Jan 2, 2026	16.81	16.84	16.69	16.72	16.72	175,468
Dec 30, 2025	16.86	16.88	16.85	16.86	16.86	105,811
Dec 29, 2025	16.90	16.92	16.84	16.85	16.85	371,653
Dec 23, 2025	16.80	16.84	16.77	16.84	16.84	442,242
Dec 22, 2025	16.75	16.81	16.74	16.79	16.79	451,773
Dec 19, 2025	16.59	16.69	16.57	16.69	16.69	123,302
Dec 18, 2025	16.47	16.65	16.47	16.64	16.64	81,615
Dec 17, 2025	16.63	16.67	16.49	16.49	16.49	159,776
Dec 16, 2025	16.59	16.69	16.57	16.59	16.59	492,427
Dec 15, 2025	16.72	16.78	16.64	16.68	16.68	549,813
Dec 12, 2025	16.87	16.88	16.64	16.65	16.65	141,440
Dec 11, 2025	16.69	16.80	16.67	16.77	16.77	609,655
Dec 10, 2025	16.74	16.76	16.68	16.74	16.74	191,853
Dec 9, 2025	16.75	16.78	16.72	16.77	16.77	103,615
Dec 8, 2025	16.82	16.82	16.73	16.73	16.73	95,650
Dec 5, 2025	16.80	16.86	16.75	16.79	16.79	296,491
Dec 4, 2025	16.75	16.79	16.71	16.74	16.74	125,228
Dec 3, 2025	16.73	16.74	16.65	16.74	16.74	103,442
Dec 2, 2025	16.64	16.74	16.63	16.67	16.67	90,271
Dec 1, 2025	16.63	16.70	16.61	16.69	16.69	61,478
Nov 28, 2025	16.72	16.74	16.61	16.73	16.73	48,869
Nov 27, 2025	16.66	16.67	16.65	16.66	16.66	54,043
Nov 26, 2025	16.60	16.69	16.56	16.69	16.69	365,734
Nov 25, 2025	16.39	16.43	16.29	16.43	16.43	491,960
Nov 24, 2025	16.21	16.37	16.16	16.37	16.37	460,752
Nov 21, 2025	16.04	16.09	15.91	16.08	16.08	446,917
Nov 20, 2025	16.44	16.55	16.34	16.34	16.34	582,436
Nov 19, 2025	16.20	16.36	16.18	16.21	16.21	356,493
Nov 18, 2025	16.24	16.30	16.09	16.22	16.22	281,515
Nov 17, 2025	16.57	16.58	16.37	16.45	16.45	367,120
Nov 14, 2025	16.44	16.54	16.27	16.53	16.53	268,482
Nov 13, 2025	16.78	16.78	16.57	16.57	16.57	133,872
Nov 12, 2025	16.79	16.82	16.72	16.74	16.74	201,451
Nov 11, 2025	16.69	16.70	16.65	16.67	16.67	109,127
Nov 10, 2025	16.58	16.66	16.57	16.58	16.58	45,050
Nov 7, 2025	16.49	16.50	16.25	16.26	16.26	295,092
Nov 6, 2025	16.58	16.67	16.44	16.44	16.44	315,613
Nov 5, 2025	16.53	16.64	16.50	16.64	16.64	265,478
Nov 4, 2025	16.60	16.68	16.53	16.63	16.63	384,896
Nov 3, 2025	16.75	16.82	16.69	16.75	16.75	132,713

Mobilize your Website

View Site in Mobile | Classic

Share by: