Paris - Delayed Quote EUR

SPDR S&P 500 UCITS ETF (SPY5.PA)

521.90
-4.00
(-0.76%)
As of 10:59:45 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 2025523.30523.30521.90521.90521.9059
May 14, 2025526.50527.20522.10525.90525.901,223
May 13, 2025523.90529.00523.90527.50527.501,176
May 12, 2025518.30523.50518.30521.90521.90302
May 9, 2025504.30506.30503.60502.50502.50226
May 8, 2025504.30504.30500.70503.50503.5075
May 7, 2025495.45495.55494.05494.15494.15368
May 6, 2025496.45496.45492.10496.10496.102,211
May 5, 2025498.80499.00497.00499.75499.75429
May 2, 2025497.45499.50495.35499.40499.402,293
Apr 30, 2025487.40488.70478.35485.90485.902,243
Apr 29, 2025484.75486.40481.60485.60485.601,301
Apr 28, 2025486.25487.65482.40482.05482.05263
Apr 25, 2025485.80485.80481.20481.85481.854,728
Apr 24, 2025471.10479.40468.55478.90478.907,223
Apr 23, 2025471.55480.55471.45474.50474.505,971
Apr 22, 2025453.15457.65452.40458.55458.55447
Apr 17, 2025467.80469.75464.90464.90464.903,917
Apr 16, 2025469.20473.50467.00472.05472.053,265
Apr 15, 2025478.10480.30475.65478.90478.902,824
Apr 14, 2025474.70482.40474.00474.85474.853,081
Apr 11, 2025469.70469.70457.35462.85462.852,527
Apr 10, 2025495.20495.35470.55469.45469.456,382
Apr 9, 2025449.30454.85440.30451.60451.604,487
Apr 8, 2025468.10481.60467.70472.40472.406,669
Apr 7, 2025437.65473.15437.50453.40453.4018,904
Apr 4, 2025485.50486.90469.10470.80470.808,124
Apr 3, 2025499.10500.80487.50491.10491.101,825
Apr 2, 2025520.00520.00519.20520.20520.202,059
Apr 1, 2025518.30518.80516.40520.20520.20733
Mar 31, 2025510.50511.50507.90512.40512.40189
Mar 28, 2025525.10527.20517.00515.50515.501,080
Mar 27, 2025529.20530.50527.70528.20528.20401
Mar 26, 2025534.00535.70533.00530.80530.801,082
Mar 25, 2025533.30533.50531.90532.90532.903,540
Mar 24, 2025 1.520659 Dividend
Mar 24, 2025527.40533.10527.00532.50532.505,029
Mar 21, 2025521.80522.40518.70522.80521.28801
Mar 20, 2025525.60526.10521.50523.40521.88796
Mar 19, 2025515.10521.40515.10521.00519.48611
Mar 18, 2025519.10519.80513.00514.90513.40222
Mar 17, 2025516.30520.00516.10517.60516.09787
Mar 14, 2025512.60518.60511.50516.40514.901,421
Mar 13, 2025512.70517.20510.70510.10508.621,819
Mar 12, 2025513.60517.80510.10514.50513.003,820
Mar 11, 2025517.00517.60511.00510.20508.72568
Mar 10, 2025530.10530.40521.70521.70520.182,037
Mar 7, 2025532.10533.30524.90524.70523.172,589
Mar 6, 2025539.50539.50531.50535.70534.141,928
Mar 5, 2025545.20545.50535.10535.10533.542,183
Mar 4, 2025558.30558.50545.40545.70544.114,185
Mar 3, 2025573.90573.90565.50565.80564.151,031
Feb 28, 2025565.50565.70564.00565.00563.36589
Feb 27, 2025571.40573.70568.90572.70571.031,548
Feb 26, 2025570.10573.00569.90571.30569.64119
Feb 25, 2025571.70571.70564.50564.20562.56686
Feb 24, 2025575.60578.00572.60574.70573.03231
Feb 21, 2025583.20584.10581.40582.20580.514,032
Feb 20, 2025587.20587.90585.00582.90581.20481
Feb 19, 2025587.80587.80586.40588.80587.0950
Feb 18, 2025586.00586.00584.70584.90583.2040
Feb 17, 2025584.30585.20584.00584.70583.001,981
Feb 14, 2025585.00585.00582.30582.30580.612,386
Feb 13, 2025581.00583.70580.00582.70581.01621
Feb 12, 2025585.00585.10581.70581.50579.81644
Feb 11, 2025586.70586.70585.80585.80584.1098
Feb 10, 2025585.80587.70585.50587.50585.79152
Feb 7, 2025585.30586.80584.00584.00582.30758
Feb 6, 2025584.70586.50584.70585.50583.80133
Feb 5, 2025577.50577.70576.50578.70577.02105
Feb 4, 2025580.60581.50578.20581.60579.912,952
Feb 3, 2025581.00582.80578.00581.80580.111,732
Jan 31, 2025585.20588.80585.20587.70585.991,086
Jan 30, 2025581.90583.00578.00580.10578.411,145
Jan 29, 2025583.10583.70580.00580.00578.311,513
Jan 28, 2025578.30579.30575.30578.40576.721,060
Jan 27, 2025573.80573.80566.20569.40567.74809
Jan 24, 2025584.10584.10582.20581.70580.01395
Jan 23, 2025584.30586.30583.70585.60583.90498
Jan 22, 2025582.40584.10581.90584.70583.001,420
Jan 21, 2025579.00582.00579.00578.50576.821,597
Jan 20, 2025581.60581.70578.10578.70577.02505
Jan 17, 2025578.10582.70578.00583.40581.701,755
Jan 16, 2025580.30580.30576.50577.80576.12968
Jan 15, 2025567.00575.90566.90576.10574.422,634
Jan 14, 2025571.20572.00569.60566.30564.653,832
Jan 13, 2025567.70568.30564.40566.90565.25723
Jan 10, 2025573.00573.20572.00568.30566.65342
Jan 9, 2025573.40573.90565.20573.10571.431,305
Jan 8, 2025572.80574.30571.00572.30570.641,269
Jan 7, 2025573.10573.80572.60573.80572.13692
Jan 6, 2025575.70577.60573.00578.30576.625,066
Jan 3, 2025572.00572.90571.00574.40572.73517
Jan 2, 2025570.70573.60570.00574.70573.03935
Dec 31, 2024566.00568.00566.00569.20567.546
Dec 30, 2024570.90571.90565.60568.20566.551,191
Dec 27, 2024577.60577.80571.70571.60569.941,213
Dec 24, 2024574.80574.80574.40574.20572.5373
Dec 23, 2024571.80571.80568.50569.80568.141,061
Dec 20, 2024 1.519743 Dividend
Dec 20, 2024564.80569.60557.50570.50568.841,590
Dec 19, 2024567.40570.90566.70570.60567.42873
Dec 18, 2024578.30579.30578.00579.40576.18565
Dec 17, 2024577.50578.90576.00577.00573.79450
Dec 16, 2024576.90579.50576.90579.40576.18395
Dec 13, 2024579.90579.90576.40576.80573.59519
Dec 12, 2024578.90580.10578.80580.00576.77131
Dec 11, 2024576.30576.80575.80580.50577.2798
Dec 10, 2024574.60577.60574.60576.90573.69459
Dec 9, 2024577.60577.60576.00573.90570.7181
Dec 6, 2024574.80578.50573.80576.70573.49216
Dec 5, 2024577.80578.80576.90576.40573.191,571
Dec 4, 2024577.30579.00576.90577.30574.09898
Dec 3, 2024576.40576.40574.30575.60572.401,433
Dec 2, 2024574.50577.60573.20576.40573.19251
Nov 29, 2024569.60571.60569.40572.20569.021,868
Nov 28, 2024569.80571.00569.80570.60567.425
Nov 27, 2024572.00572.00569.00568.20565.04143
Nov 26, 2024571.20571.80570.30573.90570.7114
Nov 25, 2024573.80573.80570.10571.80568.623,071
Nov 22, 2024568.90574.50568.70573.40570.211,652
Nov 21, 2024561.30566.30559.70566.70563.551,397
Nov 20, 2024560.70561.40558.30558.80555.692,289
Nov 19, 2024558.60558.60554.30557.90554.80160
Nov 18, 2024557.20557.20555.50558.50555.39651
Nov 15, 2024561.10561.10558.30558.10554.991,521
Nov 14, 2024567.70571.00564.90565.50562.352,383
Nov 13, 2024563.30565.60561.70566.70563.551,044
Nov 12, 2024564.10565.50563.70564.40561.26907
Nov 11, 2024562.40564.70562.40563.90560.76168
Nov 8, 2024555.50555.80553.70558.80555.69325
Nov 7, 2024552.10552.60550.70552.90549.82202
Nov 6, 2024548.20553.10548.20549.60546.54536
Nov 5, 2024525.70528.00525.50527.90524.9631
Nov 4, 2024526.60526.80525.60525.90522.97129
Nov 1, 2024526.30531.00526.30530.90527.9550
Oct 31, 2024531.80531.80527.30527.80524.86620
Oct 30, 2024540.00540.00538.30537.70534.71230
Oct 29, 2024538.00538.00538.00539.70536.7037
Oct 28, 2024539.30539.30539.30538.80535.802
Oct 25, 2024537.90537.90537.90539.70536.705
Oct 24, 2024539.20539.30537.50537.20534.21499
Oct 23, 2024542.10542.10541.20538.40535.40156
Oct 22, 2024539.30539.80537.90539.60536.6024
Oct 21, 2024540.00540.00538.20537.90534.915
Oct 18, 2024539.50539.50538.20539.50536.50108
Oct 17, 2024538.90541.00538.90540.40537.3989
Oct 16, 2024534.70534.80534.40535.20532.22123
Oct 15, 2024538.20538.20536.00535.30532.3257
Oct 14, 2024531.80532.80531.80535.50532.52456
Oct 11, 2024528.20530.90527.90530.30527.35539
Oct 10, 2024529.20529.20527.40528.90525.96219
Oct 9, 2024523.70526.70523.70527.00524.071,066
Oct 8, 2024521.70521.70521.70522.90519.99135
Oct 7, 2024523.20523.20521.50522.00519.101,527
Oct 4, 2024523.10523.10523.10520.30517.40294
Oct 3, 2024514.70517.00514.70516.80513.92608
Oct 2, 2024514.50516.90512.80517.20514.322,453
Oct 1, 2024517.60519.30513.50514.60511.74538
Sep 30, 2024512.90512.90511.30514.10511.24465
Sep 27, 2024514.00514.80513.50514.70511.841,020
Sep 26, 2024516.50516.90515.40512.70509.8550
Sep 25, 2024510.10511.00510.10513.00510.1530
Sep 24, 2024514.30514.50510.70512.30509.45585
Sep 23, 2024 1.363275 Dividend
Sep 23, 2024511.20513.50511.20513.00510.1565
Sep 20, 2024512.10512.10511.60510.90506.70752
Sep 19, 2024510.60515.00510.60513.70509.4831
Sep 18, 2024507.80507.80507.00507.20503.03426
Sep 17, 2024507.60509.40507.60509.50505.31199
Sep 16, 2024506.50507.00506.50505.50501.35219
Sep 13, 2024507.40507.40507.40507.90503.7325
Sep 12, 2024506.30506.30504.20504.20500.06797
Sep 11, 2024496.95499.50492.25493.65489.591,058
Sep 10, 2024495.60496.65495.50497.70493.615
Sep 9, 2024494.50494.50493.00494.20490.1491
Sep 6, 2024493.70498.10489.45488.70484.68806
Sep 5, 2024497.75498.15497.75495.75491.6833
Sep 4, 2024497.90500.00497.90499.40495.30651
Sep 3, 2024511.10511.20509.00505.20501.0526
Sep 2, 2024509.80510.30509.20510.70506.508
Aug 30, 2024506.70507.60506.70506.70502.54308
Aug 29, 2024502.70509.50502.70509.00504.82189
Aug 28, 2024506.40506.40504.00503.00498.87838
Aug 27, 2024503.60503.60502.40503.80499.66189
Aug 26, 2024503.70506.00503.70503.30499.16160
Aug 23, 2024503.10504.20503.10503.10498.9790
Aug 22, 2024504.30504.30504.30504.70500.5530
Aug 21, 2024504.00504.00503.70504.00499.863
Aug 20, 2024506.90507.50504.00503.90499.76357
Aug 19, 2024502.60504.40502.00504.30500.16279
Aug 16, 2024506.30506.30504.00503.80499.6646
Aug 15, 2024496.10502.10495.80503.40499.26694
Aug 14, 2024493.80493.80491.30493.85489.7943
Aug 13, 2024491.70491.80489.50493.25489.20801
Aug 12, 2024489.55490.75487.75488.35484.342,501
Aug 9, 2024487.30489.50486.15487.20483.202,451
Aug 8, 2024475.00484.80474.95485.25481.26294
Aug 7, 2024483.55485.80483.55485.65481.661,266
Aug 6, 2024479.65480.80475.95479.30475.36943
Aug 5, 2024476.00477.70465.35475.05471.15314
Aug 2, 2024499.40499.40487.50485.90481.91301
Aug 1, 2024512.50514.30512.50507.90503.7371
Jul 31, 2024507.00507.50506.70510.60506.4088
Jul 30, 2024505.20506.00504.60503.20499.06190
Jul 29, 2024504.80507.00504.80504.00499.86887
Jul 26, 2024500.00501.60500.00501.70497.58279
Jul 25, 2024502.00502.00498.90501.60497.48457
Jul 24, 2024508.30508.70506.00503.00498.87105
Jul 23, 2024510.30512.80510.30513.80509.58313
Jul 22, 2024507.20509.70506.80508.30504.12523
Jul 19, 2024509.00509.90508.60506.20502.04733
Jul 18, 2024513.10513.60511.00509.40505.21104
Jul 17, 2024517.10517.10512.30512.00507.79295
Jul 16, 2024515.80518.90515.80519.20514.93364
Jul 15, 2024516.80518.20516.60518.00513.7489
Jul 12, 2024514.20514.20513.20516.20511.9617
Jul 11, 2024519.30519.30516.60514.20509.97265
Jul 10, 2024515.10516.00515.10516.30512.0686
Jul 9, 2024514.80515.80514.80515.60511.36490
Jul 8, 2024513.30513.90512.50513.90509.68959
Jul 5, 2024511.70511.70510.80511.90507.69221
Jul 4, 2024512.00512.40511.70511.10506.9078
Jul 3, 2024511.70511.90509.30510.40506.21519
Jul 2, 2024508.40509.60507.40509.80505.61673
Jul 1, 2024508.50509.00507.70508.70504.52747
Jun 28, 2024513.30513.90512.50512.50508.291,599
Jun 27, 2024510.90511.30510.00510.90506.7030
Jun 26, 2024511.20511.80510.20510.60506.40394
Jun 25, 2024507.40509.50506.90509.40505.21574
Jun 24, 2024 1.522559 Dividend
Jun 24, 2024509.90510.10508.00510.40506.21429
Jun 21, 2024512.20512.60511.90512.30506.58854
Jun 20, 2024513.90514.90513.10513.50507.77183
Jun 19, 2024512.40512.70511.80511.90506.1841
Jun 18, 2024510.90511.70510.90510.60504.90329
Jun 17, 2024508.80508.80507.80508.30502.62730
Jun 14, 2024507.10507.60505.40507.20501.541,189
Jun 13, 2024503.60503.90503.50504.20498.57146
Jun 12, 2024501.30501.60500.90501.80496.2023
Jun 11, 2024498.60499.00498.35499.40493.82389
Jun 10, 2024497.30498.50496.40498.55492.98103
Jun 7, 2024492.75494.20491.90496.10490.56548
Jun 6, 2024492.50493.25492.50492.35486.85197
Jun 5, 2024487.40487.55487.40490.70485.2240
Jun 4, 2024484.70485.95483.45484.35478.94468
Jun 3, 2024488.25488.80487.30484.60479.19946
May 31, 2024483.60483.65480.70480.70475.33789
May 30, 2024485.90485.95484.00484.45479.04741
May 29, 2024487.75488.00486.25488.05482.60223
May 28, 2024489.05489.05488.05488.35482.90669
May 27, 2024489.10489.30488.60489.40483.94134
May 24, 2024487.65488.05487.00489.20483.7453
May 23, 2024493.10493.90490.35491.20485.72409
May 22, 2024490.35491.35490.35491.10485.6241
May 21, 2024489.05489.15488.50489.85484.3859
May 20, 2024488.45490.00488.45490.25484.7887
May 17, 2024488.20488.95487.40487.45482.01117
May 16, 2024488.65489.30488.60489.70484.23721
May 15, 2024484.70485.00484.70486.90481.469

Related Tickers