XETRA - Delayed Quote
EUR
State Street SPDR S&P Euro Dividend Aristocrats UCITS ETF (SPYW.DE)
30.87
+0.15
(+0.49%)
At close: October 30 at 5:35:48 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
30.85
30.93
30.81
30.87
30.87
29,331
Oct 29, 2026
30.61
30.80
30.58
30.72
30.72
89,655
Oct 28, 2026
30.53
30.64
30.44
30.58
30.58
29,328
Oct 27, 2026
30.59
30.66
30.48
30.59
30.59
46,880
Oct 26, 2026
30.49
30.72
30.47
30.60
30.60
24,249
Oct 23, 2026
30.43
30.50
30.29
30.50
30.50
46,338
Oct 22, 2026
30.46
30.52
30.35
30.47
30.47
16,896
Oct 21, 2026
30.23
30.53
30.21
30.51
30.51
57,633
Oct 20, 2026
30.27
30.36
30.14
30.31
30.31
43,355
Oct 19, 2026
30.42
30.42
30.14
30.27
30.27
15,385
Oct 16, 2026
30.19
30.44
30.19
30.41
30.41
28,065
Oct 15, 2026
30.24
30.36
30.17
30.20
30.20
41,751
Oct 14, 2026
29.96
30.07
29.88
30.03
30.03
29,030
Oct 13, 2026
29.78
29.92
29.78
29.91
29.91
23,107
Oct 12, 2026
29.53
29.65
29.51
29.63
29.63
29,930
Oct 9, 2026
29.51
29.59
29.45
29.45
29.45
28,181
Oct 8, 2026
29.29
29.50
29.26
29.28
29.28
13,641
Oct 7, 2026
29.43
29.52
29.34
29.40
29.40
33,118
Oct 6, 2026
29.45
29.68
29.44
29.48
29.48
65,123
Oct 5, 2026
29.41
29.45
29.26
29.33
29.33
41,993
Oct 2, 2026
29.26
29.42
29.20
29.31
29.31
75,095
Oct 1, 2026
29.27
29.56
29.16
29.25
29.25
54,954
Sep 30, 2026
29.89
29.92
29.55
29.58
29.58
42,680
Sep 29, 2026
29.91
29.96
29.76
29.78
29.78
35,877
Sep 28, 2026
30.08
30.14
29.91
29.91
29.91
27,521
Sep 25, 2026
29.99
30.10
29.92
29.95
29.95
8,582
Sep 24, 2026
29.86
30.00
29.83
29.83
29.83
122,754
Sep 23, 2026
30.22
30.22
29.95
29.97
29.97
28,457
Sep 22, 2026
30.24
30.27
30.09
30.15
30.15
29,929
Sep 21, 2026
0.9669
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
30.06
30.27
29.98
30.23
30.23
34,730
Sep 18, 2026
31.31
31.31
30.95
31.00
30.04
62,055
Sep 17, 2026
31.30
31.50
31.30
31.48
30.50
9,352
Sep 16, 2026
31.05
31.25
30.97
31.22
30.24
15,005
Sep 15, 2026
30.84
31.03
30.70
31.01
30.04
15,290
Sep 14, 2026
31.03
31.08
30.94
30.98
30.01
40,207
Sep 11, 2026
30.88
31.02
30.81
30.89
29.93
14,823
Sep 10, 2026
30.91
30.95
30.75
30.75
29.79
67,757
Sep 9, 2026
30.97
31.04
30.75
30.79
29.83
33,559
Sep 8, 2026
31.08
31.09
30.97
31.05
30.08
23,608
Sep 7, 2026
31.18
31.18
31.03
31.07
30.10
22,237
Sep 4, 2026
31.13
31.30
31.12
31.26
30.29
23,267
Sep 3, 2026
31.11
31.27
31.08
31.25
30.28
37,074
Sep 2, 2026
31.27
31.30
31.03
31.07
30.10
19,960
Sep 1, 2026
31.43
31.44
31.18
31.27
30.30
78,496
Aug 31, 2026
31.35
31.42
31.26
31.26
30.29
14,200
Aug 28, 2026
31.36
31.42
31.30
31.35
30.37
14,617
Aug 27, 2026
31.26
31.28
31.07
31.16
30.19
22,648
Aug 26, 2026
31.29
31.42
31.26
31.32
30.34
66,899
Aug 25, 2026
31.22
31.34
31.20
31.29
30.31
17,304
Aug 24, 2026
31.10
31.19
31.03
31.17
30.20
19,000
Aug 21, 2026
30.90
31.10
30.88
31.03
30.07
14,232
Aug 20, 2026
30.84
30.90
30.79
30.85
29.89
9,153
Aug 19, 2026
30.99
30.99
30.88
30.88
29.92
14,538
Aug 18, 2026
30.88
31.01
30.85
30.94
29.98
9,189
Aug 17, 2026
31.00
31.04
30.82
30.82
29.86
15,465
Aug 14, 2026
31.00
31.10
30.94
31.02
30.05
20,288
Aug 13, 2026
30.96
30.99
30.86
30.88
29.91
25,136
Aug 12, 2026
30.96
31.01
30.87
30.92
29.96
32,850
Aug 11, 2026
31.07
31.07
30.90
30.97
30.00
22,656
Aug 10, 2026
31.09
31.10
30.92
30.95
29.99
28,026
Aug 7, 2026
31.11
31.24
31.00
31.14
30.17
34,289
Aug 6, 2026
31.20
31.30
31.17
31.17
30.20
12,475
Aug 5, 2026
31.10
31.25
31.03
31.03
30.06
42,398
Aug 4, 2026
31.02
31.16
31.00
31.07
30.10
37,623
Aug 3, 2026
30.94
31.05
30.90
30.97
30.00
52,412
Jul 31, 2026
30.69
30.92
30.69
30.85
29.89
15,308
Jul 30, 2026
30.81
31.00
30.65
30.68
29.73
20,832
Jul 29, 2026
30.80
30.81
30.60
30.81
29.84
12,085
Jul 28, 2026
30.59
30.78
30.55
30.76
29.80
11,625
Jul 27, 2026
30.41
30.55
30.29
30.48
29.53
44,250
Jul 24, 2026
30.23
30.29
30.11
30.28
29.34
10,707
Jul 23, 2026
30.04
30.15
29.86
29.96
29.03
19,397
Jul 22, 2026
29.85
30.30
29.83
30.11
29.18
38,565
Jul 21, 2026
29.90
29.92
29.69
29.82
28.89
20,148
Jul 20, 2026
30.08
30.13
29.85
30.00
29.06
34,236
Jul 17, 2026
29.97
30.22
29.96
30.17
29.23
44,624
Jul 16, 2026
29.81
29.91
29.66
29.91
28.97
28,521
Jul 15, 2026
29.72
29.93
29.67
29.85
28.92
33,071
Jul 14, 2026
29.83
29.95
29.70
29.89
28.95
43,054
Jul 13, 2026
29.72
29.92
29.72
29.90
28.97
31,351
Jul 10, 2026
29.58
29.75
29.58
29.67
28.75
28,076
Jul 9, 2026
29.59
29.60
29.43
29.52
28.60
18,806
Jul 8, 2026
29.58
29.58
29.37
29.50
28.58
41,769
Jul 7, 2026
29.70
29.89
29.70
29.72
28.79
28,437
Jul 6, 2026
29.85
29.90
29.57
29.58
28.66
31,587
Jul 3, 2026
29.69
29.84
29.62
29.81
28.88
17,865
Jul 2, 2026
29.23
29.68
29.23
29.65
28.72
51,688
Jul 1, 2026
29.19
29.20
28.99
29.18
28.27
21,878
Jun 30, 2026
29.27
29.31
29.11
29.24
28.32
17,435
Jun 29, 2026
29.36
29.40
29.22
29.27
28.36
38,919
Jun 26, 2026
29.33
29.36
29.22
29.34
28.43
40,575
Jun 25, 2026
29.22
29.48
29.20
29.38
28.46
14,162
Jun 24, 2026
29.33
29.33
29.12
29.23
28.32
19,210
Jun 23, 2026
29.18
29.38
29.11
29.32
28.40
23,294
Jun 22, 2026
29.30
29.33
29.10
29.32
28.41
158,679
Jun 19, 2026
29.24
29.35
29.18
29.30
28.39
18,877
Jun 18, 2026
29.36
29.39
29.06
29.22
28.31
32,330
Jun 17, 2026
29.27
29.35
29.19
29.34
28.43
13,712
Jun 16, 2026
29.43
29.49
29.32
29.35
28.44
8,846
Jun 15, 2026
29.56
29.59
29.28
29.28
28.37
39,080
Jun 12, 2026
29.25
29.35
29.19
29.34
28.43
21,852
Jun 11, 2026
28.98
29.21
28.98
29.05
28.14
39,779
Jun 10, 2026
29.02
29.14
28.80
29.00
28.09
19,886
Jun 9, 2026
28.92
29.16
28.91
28.99
28.09
72,977
Jun 8, 2026
28.84
28.91
28.75
28.84
27.94
45,125
Jun 5, 2026
28.84
29.02
28.84
28.91
28.00
10,179
Jun 4, 2026
28.70
28.92
28.68
28.74
27.84
26,813
Jun 3, 2026
28.76
28.82
28.70
28.72
27.82
56,181
Jun 2, 2026
28.90
28.97
28.74
28.82
27.92
93,466
Jun 1, 2026
28.94
29.01
28.76
28.82
27.92
73,816
May 29, 2026
29.09
29.22
28.98
29.01
28.11
32,979
May 28, 2026
29.17
29.17
29.01
29.06
28.15
61,662
May 27, 2026
29.25
29.33
29.24
29.24
28.33
19,387
May 26, 2026
29.46
29.50
29.24
29.24
28.33
21,586
May 25, 2026
29.37
29.47
29.34
29.43
28.52
11,690
May 22, 2026
29.21
29.30
29.17
29.17
28.26
19,668
May 21, 2026
29.19
29.38
29.00
29.15
28.24
35,399
May 20, 2026
28.95
29.26
28.91
29.18
28.27
28,790
May 19, 2026
29.04
29.18
28.98
28.98
28.08
33,979
May 18, 2026
28.45
28.93
28.40
28.92
28.02
36,027
May 15, 2026
28.77
28.81
28.54
28.60
27.71
28,603
May 14, 2026
28.76
28.90
28.73
28.85
27.96
13,206
May 13, 2026
28.70
28.73
28.58
28.60
27.71
32,222
May 12, 2026
28.62
28.75
28.57
28.60
27.71
20,178
May 11, 2026
28.60
28.90
28.57
28.85
27.95
30,883
May 8, 2026
28.77
28.82
28.67
28.72
27.82
17,792
May 7, 2026
29.17
29.19
28.89
28.89
27.98
35,551
May 6, 2026
29.05
29.32
28.99
29.21
28.30
31,422
May 5, 2026
28.68
28.90
28.68
28.84
27.95
27,612
May 4, 2026
29.01
29.03
28.52
28.54
27.65
72,323
Apr 30, 2026
28.50
29.02
28.45
29.00
28.10
25,300
Apr 29, 2026
28.75
28.78
28.50
28.55
27.66
27,694
Apr 28, 2026
28.73
28.91
28.73
28.76
27.86
33,594
Apr 27, 2026
28.92
29.03
28.78
28.81
27.91
159,462
Apr 24, 2026
29.03
29.09
28.90
28.92
28.02
49,573
Apr 23, 2026
29.02
29.18
29.00
29.11
28.21
50,195
Apr 22, 2026
29.15
29.25
29.06
29.07
28.16
49,667
Apr 21, 2026
29.25
29.35
29.09
29.09
28.19
27,326
Apr 20, 2026
29.16
29.25
29.09
29.20
28.29
19,338
Apr 17, 2026
29.07
29.30
29.06
29.27
28.36
30,072
Apr 16, 2026
29.09
29.18
29.06
29.08
28.17
31,983
Apr 15, 2026
29.23
29.24
29.00
29.06
28.15
48,245
Apr 14, 2026
29.11
29.24
29.04
29.24
28.33
18,669
Apr 13, 2026
29.00
29.04
28.88
29.04
28.13
14,877
Apr 10, 2026
29.10
29.30
29.10
29.13
28.22
35,552
Apr 9, 2026
29.16
29.17
29.00
29.17
28.26
18,838
Apr 8, 2026
29.13
29.13
28.80
29.01
28.11
47,446
Apr 7, 2026
28.64
28.86
28.35
28.41
27.52
72,308
Apr 2, 2026
28.26
28.53
28.22
28.53
27.64
65,791
Apr 1, 2026
28.42
28.50
28.33
28.48
27.59
37,715
Mar 31, 2026
27.96
28.16
27.90
28.00
27.12
43,373
Mar 30, 2026
27.44
27.90
27.44
27.90
27.03
83,832
Mar 27, 2026
27.68
27.69
27.33
27.50
26.64
58,651
Mar 26, 2026
27.62
27.84
27.50
27.65
26.78
56,399
Mar 25, 2026
27.58
27.76
27.53
27.72
26.86
58,631
Mar 24, 2026
27.28
27.36
27.08
27.30
26.45
131,839
Mar 23, 2026
0.1525
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
26.64
27.54
26.45
27.17
26.32
131,104
Mar 20, 2026
27.86
27.91
27.28
27.28
26.29
52,121
Mar 19, 2026
27.85
27.90
27.60
27.64
26.63
196,853
Mar 18, 2026
28.41
28.51
28.06
28.15
27.11
82,379
Mar 17, 2026
28.17
28.44
28.17
28.39
27.35
31,340
Mar 16, 2026
28.02
28.25
27.94
28.14
27.11
49,115
Mar 13, 2026
27.90
28.25
27.83
28.05
27.02
65,445
Mar 12, 2026
27.92
28.13
27.83
28.10
27.08
113,472
Mar 11, 2026
27.92
28.07
27.85
28.00
26.98
53,953
Mar 10, 2026
28.15
28.27
28.01
28.12
27.09
110,147
Mar 9, 2026
27.39
27.75
27.38
27.68
26.67
92,196
Mar 6, 2026
28.29
28.41
27.80
28.06
27.03
145,597
Mar 5, 2026
28.43
28.67
28.20
28.20
27.17
162,048
Mar 4, 2026
28.32
28.64
28.30
28.46
27.42
375,876
Mar 3, 2026
28.63
28.63
28.05
28.25
27.21
230,985
Mar 2, 2026
29.08
29.28
29.01
29.20
28.13
188,173
Feb 27, 2026
29.44
29.69
29.40
29.66
28.57
147,041
Feb 26, 2026
29.30
29.45
29.24
29.45
28.38
115,298
Feb 25, 2026
29.43
29.45
29.33
29.44
28.36
143,289
Feb 24, 2026
29.25
29.44
29.24
29.32
28.25
117,405
Feb 23, 2026
29.21
29.33
29.16
29.25
28.18
164,476
Feb 20, 2026
29.03
29.22
28.98
29.22
28.15
87,929
Feb 19, 2026
28.98
29.06
28.83
28.95
27.90
77,587
Feb 18, 2026
29.03
29.17
28.99
29.06
28.00
79,464
Feb 17, 2026
28.84
29.07
28.84
29.00
27.94
48,172
Feb 16, 2026
28.81
28.89
28.71
28.82
27.76
168,480
Feb 13, 2026
28.82
28.86
28.67
28.80
27.75
98,335
Feb 12, 2026
29.13
29.13
28.83
28.92
27.86
44,196
Feb 11, 2026
28.88
29.06
28.78
29.02
27.96
34,991
Feb 10, 2026
28.63
28.75
28.61
28.75
27.70
109,893
Feb 9, 2026
28.58
28.66
28.45
28.66
27.61
76,085
Feb 6, 2026
28.38
28.56
28.25
28.54
27.50
41,657
Feb 5, 2026
28.44
28.44
28.32
28.43
27.39
84,131
Feb 4, 2026
28.16
28.59
28.16
28.51
27.47
47,743
Feb 3, 2026
27.82
28.08
27.82
28.08
27.05
49,623
Feb 2, 2026
27.58
27.87
27.58
27.76
26.75
81,477
Jan 30, 2026
27.37
27.54
27.36
27.52
26.52
310,336
Jan 29, 2026
27.43
27.58
27.41
27.41
26.41
145,804
Jan 28, 2026
27.30
27.40
27.16
27.38
26.37
51,766
Jan 27, 2026
27.27
27.40
27.24
27.36
26.36
64,633
Jan 26, 2026
27.33
27.33
27.16
27.26
26.26
54,684
Jan 23, 2026
27.34
27.38
27.15
27.25
26.25
46,462
Jan 22, 2026
27.35
27.50
27.28
27.42
26.42
59,752
Jan 21, 2026
27.09
27.20
26.94
27.00
26.01
50,386
Jan 20, 2026
27.36
27.40
27.07
27.13
26.13
45,516
Jan 19, 2026
27.48
27.66
27.45
27.51
26.51
38,756
Jan 16, 2026
27.75
27.78
27.66
27.74
26.72
49,660
Jan 15, 2026
27.59
27.77
27.57
27.75
26.73
81,243
Jan 14, 2026
27.44
27.62
27.39
27.61
26.60
73,262
Jan 13, 2026
27.61
27.61
27.36
27.39
26.39
49,852
Jan 12, 2026
27.60
27.63
27.54
27.63
26.62
47,369
Jan 9, 2026
27.69
27.69
27.58
27.68
26.67
78,911
Jan 8, 2026
27.65
27.69
27.53
27.69
26.68
45,713
Jan 7, 2026
27.67
27.81
27.60
27.68
26.67
59,373
Jan 6, 2026
27.60
27.70
27.50
27.60
26.59
57,214
Jan 5, 2026
27.53
27.57
27.34
27.57
26.56
63,889
Jan 2, 2026
27.48
27.60
27.44
27.50
26.50
40,368
Dec 30, 2025
27.30
27.45
27.30
27.43
26.43
19,313
Dec 29, 2025
27.25
27.37
27.24
27.29
26.29
253,913
Dec 23, 2025
27.24
27.30
27.21
27.26
26.26
66,039
Dec 22, 2025
27.13
27.25
27.06
27.24
26.24
57,531
Dec 19, 2025
27.11
27.23
27.10
27.19
26.19
39,467
Dec 18, 2025
26.93
27.14
26.93
27.14
26.14
15,859
Dec 17, 2025
26.93
27.03
26.93
26.99
26.00
107,642
Dec 16, 2025
26.95
27.05
26.90
26.92
25.93
23,362
Dec 15, 2025
26.83
26.98
26.82
26.91
25.93
120,952
Dec 12, 2025
26.83
26.93
26.79
26.79
25.81
48,990
Dec 11, 2025
26.63
26.86
26.63
26.80
25.82
66,304
Dec 10, 2025
26.69
26.70
26.60
26.67
25.69
62,081
Dec 9, 2025
26.86
26.91
26.82
26.85
25.87
25,450
Dec 8, 2025
26.84
26.90
26.76
26.80
25.82
87,620
Dec 5, 2025
26.89
26.99
26.83
26.89
25.90
27,896
Dec 4, 2025
26.86
27.00
26.83
26.94
25.95
27,105
Dec 3, 2025
26.97
27.07
26.81
26.83
25.85
68,127
Dec 2, 2025
27.06
27.16
26.97
26.98
25.99
42,574
Dec 1, 2025
27.04
27.08
26.97
27.03
26.04
51,252
Nov 28, 2025
27.06
27.11
26.97
27.10
26.11
22,522
Nov 27, 2025
27.00
27.10
27.00
27.07
26.08
24,068
Nov 26, 2025
26.93
27.06
26.84
27.04
26.05
33,789
Nov 25, 2025
26.69
26.93
26.59
26.89
25.91
33,589
Nov 24, 2025
26.70
26.78
26.62
26.67
25.70
68,965
Nov 21, 2025
26.34
26.66
26.31
26.63
25.65
43,247
Nov 20, 2025
26.56
26.62
26.47
26.47
25.50
22,664
Nov 19, 2025
26.41
26.59
26.27
26.40
25.43
43,037
Nov 18, 2025
26.53
26.56
26.34
26.41
25.44
40,106
Nov 17, 2025
26.91
26.92
26.75
26.78
25.80
38,672
Nov 14, 2025
27.10
27.10
26.80
26.92
25.94
40,942
Nov 13, 2025
27.26
27.38
27.16
27.16
26.17
363,391
Nov 12, 2025
27.08
27.18
27.05
27.10
26.11
34,094
Nov 11, 2025
26.81
27.01
26.81
27.00
26.01
55,373
Nov 10, 2025
26.72
26.86
26.67
26.83
25.84
18,379
Nov 7, 2025
26.75
26.78
26.42
26.54
25.57
37,992
Nov 6, 2025
26.75
26.79
26.70
26.72
25.74
43,432
Nov 5, 2025
26.76
27.00
26.74
26.88
25.90
35,878
Nov 4, 2025
26.57
26.78
26.44
26.78
25.80
36,994
Nov 3, 2025
26.80
26.92
26.78
26.80
25.81
41,172
Oct 31, 2025
26.98
26.99
26.76
26.79
25.81
32,390
Oct 30, 2025
26.95
26.95
26.82
26.94
25.96
65,274
