7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,810.82

+345.82

+0.45%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Amsterdam - Delayed Quote EUR

State Street SPDR MSCI World UCITS ETF (SWRD.AS)

47.44 -0.66 (-1.38%)

At close: October 30 at 5:35:11 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	47.59	47.73	47.39	47.44	47.44	76,445
Oct 29, 2026	48.09	48.36	48.08	48.11	48.11	29,837
Oct 28, 2026	48.23	48.25	48.10	48.19	48.19	54,948
Oct 27, 2026	47.78	48.19	47.74	48.15	48.15	101,593
Oct 26, 2026	47.35	47.84	47.33	47.73	47.73	46,528
Oct 23, 2026	47.50	47.61	47.20	47.51	47.51	50,205
Oct 22, 2026	47.57	47.82	47.46	47.53	47.53	37,972
Oct 21, 2026	47.82	47.98	47.78	47.98	47.98	35,544
Oct 20, 2026	47.64	47.84	47.40	47.71	47.71	57,560
Oct 19, 2026	47.78	47.82	47.58	47.78	47.78	84,503
Oct 16, 2026	47.92	47.98	47.70	47.73	47.73	50,387
Oct 15, 2026	47.54	47.92	47.45	47.80	47.80	66,674
Oct 14, 2026	48.30	48.42	48.20	48.21	48.21	50,869
Oct 13, 2026	48.30	48.43	48.17	48.17	48.17	31,716
Oct 12, 2026	48.32	48.39	48.29	48.37	48.37	43,310
Oct 9, 2026	47.97	48.18	47.96	48.15	48.15	26,333
Oct 8, 2026	47.90	48.04	47.83	47.90	47.90	67,537
Oct 7, 2026	48.19	48.38	47.97	48.07	48.07	53,225
Oct 6, 2026	48.15	48.24	48.05	48.22	48.22	200,446
Oct 5, 2026	47.85	48.04	47.70	47.94	47.94	63,902
Oct 2, 2026	47.39	47.76	47.35	47.55	47.55	82,882
Oct 1, 2026	47.21	47.40	46.93	47.12	47.12	65,005
Sep 30, 2026	47.22	47.32	47.03	47.24	47.24	65,262
Sep 29, 2026	47.10	47.27	47.03	47.03	47.03	47,796
Sep 28, 2026	47.21	47.29	47.03	47.04	47.04	102,732
Sep 25, 2026	47.24	47.31	47.04	47.16	47.16	15,942
Sep 24, 2026	46.93	47.12	46.85	46.96	46.96	40,217
Sep 23, 2026	47.47	47.49	47.23	47.23	47.23	32,128
Sep 22, 2026	47.26	47.38	47.19	47.32	47.32	20,993
Sep 21, 2026	46.81	47.06	46.78	47.04	47.04	33,394
Sep 18, 2026	46.70	46.74	46.44	46.46	46.46	30,340
Sep 17, 2026	46.47	46.68	46.45	46.57	46.57	25,169
Sep 16, 2026	46.16	46.29	46.08	46.26	46.26	33,188
Sep 15, 2026	46.11	46.22	45.92	46.01	46.01	30,586
Sep 14, 2026	46.13	46.29	46.09	46.22	46.22	37,812
Sep 11, 2026	46.07	46.38	46.03	46.33	46.33	42,663
Sep 10, 2026	46.20	46.20	45.80	45.90	45.90	65,781
Sep 9, 2026	46.38	46.41	46.00	46.10	46.10	78,408
Sep 8, 2026	46.53	46.61	46.42	46.51	46.51	39,845
Sep 7, 2026	46.68	46.71	46.55	46.57	46.57	34,551
Sep 4, 2026	46.71	46.80	46.60	46.60	46.60	58,408
Sep 3, 2026	46.36	46.75	46.33	46.75	46.75	29,766
Sep 2, 2026	46.25	46.38	46.03	46.38	46.38	68,435
Sep 1, 2026	46.51	46.58	46.16	46.28	46.28	54,609
Aug 31, 2026	46.64	46.67	46.35	46.35	46.35	47,333
Aug 28, 2026	46.63	46.89	46.58	46.86	46.86	24,129
Aug 27, 2026	46.45	46.53	46.35	46.48	46.48	16,273
Aug 26, 2026	46.30	46.43	46.23	46.31	46.31	34,375
Aug 25, 2026	46.32	46.39	46.20	46.27	46.27	16,360
Aug 24, 2026	46.12	46.24	46.06	46.14	46.14	34,195
Aug 21, 2026	46.02	46.25	46.00	46.25	46.25	29,313
Aug 20, 2026	46.33	46.35	45.99	46.13	46.13	42,918
Aug 19, 2026	46.50	46.60	46.35	46.43	46.43	34,006
Aug 18, 2026	46.78	46.81	46.57	46.60	46.60	64,091
Aug 17, 2026	47.16	47.18	47.01	47.05	47.05	38,390
Aug 14, 2026	47.35	47.36	47.10	47.10	47.10	21,467
Aug 13, 2026	47.22	47.46	47.19	47.30	47.30	46,314
Aug 12, 2026	47.07	47.20	47.02	47.10	47.10	51,755
Aug 11, 2026	47.09	47.20	47.04	47.04	47.04	31,424
Aug 10, 2026	47.09	47.10	47.01	47.07	47.07	43,204
Aug 7, 2026	46.91	47.07	46.88	47.05	47.05	36,399
Aug 6, 2026	46.90	46.98	46.82	46.85	46.85	23,641
Aug 5, 2026	47.03	47.14	46.87	46.89	46.89	69,633
Aug 4, 2026	46.37	46.74	46.26	46.73	46.73	27,608
Aug 3, 2026	45.84	46.13	45.75	46.12	46.12	48,580
Jul 31, 2026	45.62	45.78	45.38	45.44	45.44	24,851
Jul 30, 2026	45.17	45.39	45.05	45.22	45.22	47,189
Jul 29, 2026	45.82	45.87	45.38	45.45	45.45	32,056
Jul 28, 2026	45.63	45.76	45.52	45.75	45.75	22,669
Jul 27, 2026	45.97	46.05	45.58	45.58	45.58	30,222
Jul 24, 2026	45.55	45.80	45.54	45.78	45.78	25,052
Jul 23, 2026	45.83	45.92	45.44	45.48	45.48	34,472
Jul 22, 2026	45.84	46.09	45.83	46.07	46.07	35,154
Jul 21, 2026	45.82	45.94	45.72	45.97	45.97	33,803
Jul 20, 2026	45.60	45.92	45.58	45.78	45.78	27,668
Jul 17, 2026	45.58	45.75	45.44	45.65	45.65	103,486
Jul 16, 2026	46.08	46.14	45.89	46.14	46.14	68,324
Jul 15, 2026	46.20	46.29	46.10	46.17	46.17	19,221
Jul 14, 2026	46.01	46.15	45.88	46.07	46.07	47,269
Jul 13, 2026	46.08	46.20	46.00	46.18	46.18	25,990
Jul 10, 2026	45.97	46.19	45.94	46.12	46.12	23,942
Jul 9, 2026	45.80	45.96	45.68	45.94	45.94	35,603
Jul 8, 2026	45.78	45.82	45.39	45.50	45.50	44,266
Jul 7, 2026	46.07	46.13	45.82	45.83	45.83	107,614
Jul 6, 2026	46.03	46.18	45.99	46.18	46.18	44,180
Jul 3, 2026	45.93	45.99	45.82	45.94	45.94	62,283
Jul 2, 2026	45.74	46.05	45.69	45.77	45.77	55,516
Jul 1, 2026	45.69	46.01	45.65	46.01	46.01	49,739
Jun 30, 2026	45.60	45.76	45.53	45.73	45.73	23,051
Jun 29, 2026	45.19	45.47	45.05	45.27	45.27	40,103
Jun 26, 2026	45.13	45.22	44.75	45.21	45.21	45,486
Jun 25, 2026	45.58	45.69	45.15	45.34	45.34	24,581
Jun 24, 2026	45.36	45.65	45.35	45.58	45.58	26,088
Jun 23, 2026	45.13	45.52	45.04	45.32	45.32	49,274
Jun 22, 2026	45.67	45.96	45.60	45.70	45.70	33,951
Jun 19, 2026	45.61	45.67	45.49	45.63	45.63	45,375
Jun 18, 2026	45.50	45.73	45.46	45.57	45.57	50,812
Jun 17, 2026	45.36	45.45	45.29	45.40	45.40	34,078
Jun 16, 2026	45.48	45.53	45.35	45.36	45.36	28,286
Jun 15, 2026	45.33	45.44	45.24	45.42	45.42	55,870
Jun 12, 2026	44.53	44.97	44.48	44.94	44.94	23,544
Jun 11, 2026	44.16	44.40	44.05	44.19	44.19	27,090
Jun 10, 2026	44.37	44.50	43.87	44.15	44.15	57,126
Jun 9, 2026	44.83	45.02	44.19	44.19	44.19	45,089
Jun 8, 2026	44.63	44.99	44.60	44.86	44.86	59,473
Jun 5, 2026	45.11	45.26	45.05	45.09	45.09	25,840
Jun 4, 2026	45.15	45.30	44.92	45.29	45.29	67,571
Jun 3, 2026	45.55	45.56	45.29	45.31	45.31	29,855
Jun 2, 2026	45.27	45.45	45.16	45.45	45.45	54,840
Jun 1, 2026	45.27	45.33	45.09	45.24	45.24	76,352
May 29, 2026	45.16	45.28	45.10	45.13	45.13	60,307
May 28, 2026	44.94	45.20	44.83	45.04	45.04	35,355
May 27, 2026	44.99	45.13	44.85	44.91	44.91	72,847
May 26, 2026	45.06	45.13	44.96	45.01	45.01	28,556
May 25, 2026	45.12	45.22	45.08	45.17	45.17	19,859
May 22, 2026	44.74	44.90	44.68	44.90	44.90	72,938
May 21, 2026	44.36	44.56	44.28	44.41	44.41	34,702
May 20, 2026	44.06	44.44	44.02	44.34	44.34	29,835
May 19, 2026	44.09	44.24	43.90	43.96	43.96	29,497
May 18, 2026	43.90	44.24	43.81	44.00	44.00	46,394
May 15, 2026	44.40	44.42	44.09	44.24	44.24	28,802
May 14, 2026	44.22	44.62	44.17	44.60	44.60	20,659
May 13, 2026	43.97	44.08	43.84	43.99	43.99	27,001
May 12, 2026	43.64	43.78	43.52	43.56	43.56	33,793
May 11, 2026	43.69	43.84	43.63	43.83	43.83	26,938
May 8, 2026	43.65	43.72	43.58	43.67	43.67	25,978
May 7, 2026	43.87	43.91	43.66	43.71	43.71	40,476
May 6, 2026	43.39	43.75	43.36	43.69	43.69	58,271
May 5, 2026	43.06	43.23	43.06	43.22	43.22	50,592
May 4, 2026	43.08	43.18	42.84	42.91	42.91	95,302
Apr 30, 2026	42.55	42.89	42.53	42.80	42.80	17,203
Apr 29, 2026	42.69	42.70	42.48	42.52	42.52	26,024
Apr 28, 2026	42.80	42.85	42.49	42.49	42.49	46,117
Apr 27, 2026	42.69	42.74	42.58	42.63	42.63	68,096
Apr 24, 2026	42.68	42.78	42.52	42.66	42.66	27,245
Apr 23, 2026	42.57	42.76	42.49	42.74	42.74	33,419
Apr 22, 2026	42.54	42.63	42.43	42.62	42.62	36,387
Apr 21, 2026	42.57	42.74	42.37	42.42	42.42	29,115
Apr 20, 2026	42.44	42.60	42.37	42.47	42.47	36,052
Apr 17, 2026	42.12	42.62	42.11	42.62	42.62	41,274
Apr 16, 2026	42.08	42.17	42.00	42.13	42.13	27,627
Apr 15, 2026	41.77	41.89	41.74	41.85	41.85	37,781
Apr 14, 2026	41.41	41.68	41.39	41.68	41.68	21,235
Apr 13, 2026	41.03	41.30	40.97	41.24	41.24	33,789
Apr 10, 2026	41.27	41.40	41.24	41.26	41.26	19,878
Apr 9, 2026	41.15	41.16	40.98	41.10	41.10	47,215
Apr 8, 2026	41.25	41.32	40.97	41.10	41.10	74,178
Apr 7, 2026	40.44	40.72	40.01	40.13	40.13	49,529
Apr 2, 2026	39.87	40.50	39.73	40.35	40.35	71,371
Apr 1, 2026	40.28	40.36	40.08	40.33	40.33	44,371
Mar 31, 2026	39.40	39.65	39.34	39.48	39.48	39,850
Mar 30, 2026	39.19	39.57	39.19	39.54	39.54	50,515
Mar 27, 2026	39.80	39.80	39.22	39.27	39.27	78,902
Mar 26, 2026	40.09	40.26	39.80	39.83	39.83	164,056
Mar 25, 2026	40.22	40.35	40.04	40.27	40.27	52,611
Mar 24, 2026	39.96	40.05	39.62	39.95	39.95	45,946
Mar 23, 2026	39.25	40.90	39.20	39.91	39.91	113,581
Mar 20, 2026	40.29	40.35	39.78	39.78	39.78	106,383
Mar 19, 2026	40.58	40.65	40.12	40.17	40.17	61,431
Mar 18, 2026	41.28	41.33	40.79	40.84	40.84	33,670
Mar 17, 2026	40.91	41.27	40.82	41.09	41.09	18,334
Mar 16, 2026	41.00	41.18	40.80	41.00	41.00	53,511
Mar 13, 2026	40.79	41.24	40.74	40.90	40.90	19,439
Mar 12, 2026	41.13	41.15	40.81	40.96	40.96	37,475
Mar 11, 2026	41.14	41.30	41.04	41.10	41.10	33,290
Mar 10, 2026	41.20	41.35	41.00	41.32	41.32	45,290
Mar 9, 2026	40.35	40.81	40.28	40.75	40.75	77,448
Mar 5, 2026	41.58	41.76	41.35	41.40	41.40	44,329
Mar 4, 2026	41.22	41.68	41.20	41.59	41.59	67,450
Mar 3, 2026	41.35	41.38	40.83	41.16	41.16	95,236
Mar 2, 2026	41.19	41.73	41.13	41.61	41.61	77,570
Feb 27, 2026	41.68	41.76	41.35	41.53	41.53	38,926
Feb 26, 2026	41.80	41.93	41.49	41.70	41.70	44,591
Feb 25, 2026	41.60	41.83	41.60	41.78	41.78	19,631
Feb 24, 2026	41.32	41.56	41.22	41.47	41.47	30,597
Feb 23, 2026	41.38	41.66	41.20	41.29	41.29	46,871
Feb 20, 2026	41.56	41.70	41.35	41.59	41.59	53,040
Feb 19, 2026	41.50	41.55	41.30	41.42	41.42	16,837
Feb 18, 2026	41.24	41.53	41.20	41.51	41.51	37,640
Feb 17, 2026	40.99	41.12	40.78	41.05	41.05	49,082
Feb 16, 2026	41.01	41.13	40.91	40.97	40.97	29,037
Feb 13, 2026	40.90	41.12	40.71	41.03	41.03	62,572
Feb 12, 2026	41.63	41.64	41.06	41.06	41.06	57,927
Feb 11, 2026	41.44	41.77	41.28	41.48	41.48	64,503
Feb 10, 2026	41.36	41.57	41.35	41.46	41.46	42,180
Feb 9, 2026	41.28	41.41	41.00	41.39	41.39	36,313
Feb 6, 2026	40.60	41.18	40.59	41.14	41.14	72,477
Feb 5, 2026	41.12	41.18	40.56	40.79	40.79	73,524
Feb 4, 2026	41.24	41.42	41.13	41.18	41.18	45,612
Feb 3, 2026	41.62	41.69	41.24	41.29	41.29	52,401
Feb 2, 2026	40.70	41.49	40.68	41.46	41.46	51,094
Jan 30, 2026	40.70	41.11	40.67	41.01	41.01	38,686
Jan 29, 2026	41.04	41.20	40.52	40.70	40.70	39,749
Jan 28, 2026	41.10	41.10	40.96	41.07	41.07	53,110
Jan 27, 2026	41.23	41.26	40.96	41.03	41.03	49,884
Jan 26, 2026	41.01	41.14	40.81	41.07	41.07	55,344
Jan 23, 2026	41.30	41.34	41.14	41.21	41.21	31,810
Jan 22, 2026	41.36	41.48	41.20	41.30	41.30	69,345
Jan 21, 2026	40.81	41.14	40.55	41.04	41.04	99,566
Jan 20, 2026	41.02	41.03	40.66	40.99	40.99	93,687
Jan 19, 2026	41.43	41.54	41.29	41.33	41.33	80,527
Jan 16, 2026	41.99	42.00	41.80	41.93	41.93	70,007
Jan 15, 2026	41.76	42.05	41.74	42.00	42.00	30,346
Jan 14, 2026	41.75	41.78	41.42	41.51	41.51	39,506
Jan 13, 2026	41.77	41.88	41.65	41.74	41.74	48,963
Jan 12, 2026	41.48	41.75	41.39	41.72	41.72	56,811
Jan 9, 2026	41.44	41.79	41.41	41.73	41.73	32,314
Jan 8, 2026	41.28	41.41	41.25	41.40	41.40	39,817
Jan 7, 2026	41.47	41.50	41.37	41.46	41.46	110,896
Jan 6, 2026	41.18	41.42	41.10	41.34	41.34	95,814
Jan 5, 2026	41.03	41.23	41.00	41.20	41.20	109,182
Jan 2, 2026	40.84	40.98	40.60	40.68	40.68	83,042
Dec 31, 2025	40.80	40.83	40.74	40.79	40.79	35,488
Dec 30, 2025	40.78	40.90	40.75	40.88	40.88	55,427
Dec 29, 2025	40.83	40.86	40.67	40.77	40.77	98,529
Dec 24, 2025	40.76	40.78	40.69	40.78	40.78	29,235
Dec 23, 2025	40.65	40.77	40.56	40.73	40.73	61,567
Dec 22, 2025	40.61	40.68	40.51	40.65	40.65	53,058
Dec 19, 2025	40.34	40.57	40.24	40.56	40.56	54,719
Dec 18, 2025	39.95	40.41	39.92	40.38	40.38	71,907
Dec 17, 2025	40.32	40.44	39.95	39.98	39.98	120,613
Dec 16, 2025	40.13	40.28	39.99	40.10	40.10	63,488
Dec 15, 2025	40.53	40.62	40.25	40.38	40.38	87,266
Dec 12, 2025	40.78	40.85	40.28	40.32	40.32	87,475
Dec 11, 2025	40.46	40.68	40.40	40.54	40.54	48,272
Dec 10, 2025	40.67	40.72	40.60	40.69	40.69	59,862
Dec 9, 2025	40.80	40.83	40.66	40.80	40.80	58,012
Dec 8, 2025	40.81	40.86	40.70	40.79	40.79	81,202
Dec 5, 2025	40.79	40.96	40.70	40.82	40.82	36,761
Dec 4, 2025	40.67	40.75	40.58	40.66	40.66	24,245
Dec 3, 2025	40.61	40.64	40.38	40.58	40.58	21,992
Dec 2, 2025	40.49	40.76	40.49	40.54	40.54	53,324
Dec 1, 2025	40.48	40.59	40.28	40.56	40.56	140,404
Nov 28, 2025	40.69	40.81	40.66	40.70	40.70	27,745
Nov 27, 2025	40.56	40.63	40.54	40.56	40.56	21,423
Nov 26, 2025	40.44	40.59	40.34	40.59	40.59	47,497
Nov 25, 2025	40.07	40.11	39.74	40.11	40.11	51,265
Nov 24, 2025	39.78	40.07	39.58	40.01	40.01	59,620
Nov 21, 2025	39.21	39.65	39.09	39.49	39.49	104,092
Nov 20, 2025	40.22	40.42	39.94	39.94	39.94	72,497
Nov 19, 2025	39.50	39.94	39.46	39.67	39.67	73,470
Nov 18, 2025	39.59	39.73	39.21	39.57	39.57	105,843
Nov 17, 2025	40.37	40.41	39.98	40.10	40.10	77,516
Nov 14, 2025	40.08	40.33	39.67	40.30	40.30	92,009
Nov 13, 2025	40.92	40.95	40.33	40.38	40.38	34,728
Nov 12, 2025	40.98	41.08	40.83	40.90	40.90	46,353
Nov 11, 2025	40.74	40.78	40.60	40.67	40.67	28,610
Nov 10, 2025	40.44	40.67	40.40	40.52	40.52	54,638
Nov 7, 2025	40.36	40.38	39.68	39.70	39.70	77,349
Nov 6, 2025	40.63	40.76	40.24	40.26	40.26	41,788
Nov 5, 2025	40.50	40.83	40.46	40.82	40.82	50,398
Nov 4, 2025	40.55	40.86	40.43	40.75	40.75	103,080
Nov 3, 2025	40.89	41.17	40.82	40.90	40.90	73,586
Oct 31, 2025	40.95	41.02	40.80	40.83	40.83	46,467
Oct 30, 2025	40.87	40.95	40.72	40.89	40.89	51,609

Mobilize your Website

View Site in Mobile | Classic

Share by: