SPDR FTSE UK All Share UCITS ETF Acc

SPYF
🏛️ germany →
90.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 65.90 65.90 65.29 65.29 0.0M
2022-12-29 65.58 66.00 65.58 66.00 0.0M
2022-12-28 66.11 66.48 65.98 65.98 0.0M
2022-12-27 66.39 66.39 65.97 65.97 0.0M
2022-12-23 65.91 66.09 65.63 66.09 0.0M
2022-12-22 66.48 66.48 65.92 65.92 0.0M
2022-12-21 65.68 66.38 65.63 66.38 0.0M
2022-12-20 65.19 65.40 65.19 65.36 0.0M
2022-12-19 65.59 65.89 65.59 65.65 0.0M
2022-12-16 66.13 66.13 65.25 65.39 0.0M
2022-12-15 67.29 67.57 66.17 66.22 0.0M
2022-12-14 67.68 67.87 67.50 67.87 0.0M
2022-12-13 67.44 67.88 67.44 67.88 0.0M
2022-12-12 67.47 67.47 67.30 67.41 0.0M
2022-12-09 67.52 67.89 67.42 67.89 0.0M
2022-12-08 67.62 67.62 67.24 67.24 0.0M
2022-12-07 68.02 68.05 67.61 67.61 0.0M
2022-12-06 68.39 68.39 68.02 68.07 0.0M
2022-12-05 68.55 68.57 68.22 68.22 0.0M
2022-12-02 68.37 68.66 68.04 68.66 0.0M
2022-12-01 68.56 68.76 68.39 68.65 0.0M
2022-11-30 67.98 68.18 67.98 68.09 0.0M
2022-11-29 67.98 68.15 67.68 67.68 0.0M
2022-11-28 67.57 67.63 67.04 67.51 0.0M
2022-11-25 67.77 68.05 67.77 68.03 0.0M
2022-11-24 67.68 68.14 67.62 67.99 0.0M
2022-11-23 67.09 67.79 67.09 67.79 0.0M
2022-11-22 66.78 67.24 66.78 67.14 0.0M
2022-11-21 66.41 66.48 66.39 66.39 0.0M
2022-11-18 66.03 66.45 66.03 66.35 0.0M
2022-11-17 65.94 65.94 65.31 65.45 0.0M
2022-11-16 65.94 65.94 65.44 65.44 0.0M
2022-11-15 65.78 65.99 65.78 65.99 0.0M
2022-11-14 65.72 65.80 65.45 65.65 0.0M
2022-11-11 66.19 66.19 65.46 65.51 0.0M
2022-11-10 64.47 66.30 64.47 66.17 0.0M
2022-11-09 65.01 65.01 64.39 64.39 0.0M
2022-11-08 64.65 65.27 64.65 65.27 0.0M
2022-11-07 64.42 65.43 64.42 65.08 0.0M
2022-11-04 64.45 64.86 64.45 64.84 0.0M
2022-11-03 64.04 64.04 63.51 63.83 0.0M
2022-11-02 65.03 65.03 64.44 64.44 0.0M
2022-11-01 64.76 64.93 64.76 64.76 0.0M
2022-10-31 63.81 64.18 63.64 64.02 0.0M
2022-10-28 62.94 63.77 62.94 63.77 0.0M
2022-10-27 63.11 63.79 63.11 63.77 0.0M
2022-10-26 62.70 63.29 62.50 63.29 0.0M
2022-10-25 62.17 62.69 61.92 62.69 0.0M
2022-10-24 62.40 62.44 61.80 62.07 0.0M
2022-10-21 61.31 61.59 60.79 61.59 0.0M
2022-10-20 61.09 61.90 61.09 61.87 0.0M
2022-10-19 61.69 61.69 61.41 61.41 0.0M
2022-10-18 62.17 62.51 61.69 61.69 0.0M
2022-10-17 61.62 62.52 61.53 62.36 0.0M
2022-10-14 61.97 62.00 60.94 60.94 0.0M
2022-10-13 59.77 61.35 59.66 61.35 0.0M
2022-10-12 60.03 60.70 59.60 59.98 0.0M
2022-10-11 60.66 60.92 60.25 60.74 0.0M
2022-10-10 61.16 61.36 61.07 61.13 0.0M
2022-10-07 61.83 62.01 61.35 61.39 0.0M
2022-10-06 62.50 62.57 61.58 61.65 0.0M
2022-10-05 62.60 62.60 62.04 62.23 0.0M
2022-10-04 61.94 62.87 61.94 62.87 0.0M
2022-10-03 60.15 61.52 60.15 61.38 0.0M
2022-09-30 60.35 60.91 60.22 60.65 0.0M
2022-09-29 59.89 59.91 59.17 59.84 0.0M
2022-09-28 59.77 60.27 58.92 60.27 0.0M
2022-09-27 61.05 61.20 60.28 60.28 0.0M
2022-09-26 60.53 60.56 59.80 60.34 0.0M
2022-09-23 63.45 63.45 61.12 61.12 0.0M
2022-09-22 63.51 64.28 63.51 63.60 0.0M
2022-09-21 63.87 64.44 63.87 64.44 0.0M
2022-09-20 64.67 64.87 63.68 63.69 0.0M
2022-09-19 64.04 64.46 63.46 64.03 0.0M
2022-09-16 64.38 64.62 64.09 64.09 0.0M
2022-09-15 65.59 65.65 64.99 64.99 0.0M
2022-09-14 65.77 65.86 65.38 65.39 0.0M
2022-09-13 67.09 67.25 66.06 66.06 0.0M
2022-09-12 65.93 67.05 65.93 67.05 0.0M
2022-09-09 65.37 66.01 65.37 66.00 0.0M
2022-09-08 65.09 65.22 64.58 65.22 0.0M
2022-09-07 65.25 65.50 64.92 64.92 0.0M
2022-09-06 65.79 66.10 65.72 65.89 0.0M
2022-09-05 65.00 65.57 64.71 65.57 0.0M
2022-09-02 64.47 65.29 64.47 65.29 0.0M
2022-09-01 65.16 65.16 64.34 64.44 0.0M
2022-08-31 66.70 66.70 65.50 65.50 0.0M
2022-08-30 67.39 67.80 66.53 66.53 0.0M
2022-08-29 67.23 67.23 66.67 67.23 0.0M
2022-08-26 69.01 69.01 67.81 67.81 0.0M
2022-08-25 68.97 69.12 68.67 68.69 0.0M
2022-08-24 68.68 68.72 68.38 68.53 0.0M
2022-08-23 68.96 68.99 68.70 68.80 0.0M
2022-08-22 68.95 69.13 68.72 69.13 0.0M
2022-08-19 69.19 69.31 69.01 69.02 0.0M
2022-08-18 69.05 69.56 69.05 69.56 0.0M
2022-08-17 70.05 70.05 69.16 69.16 0.0M
2022-08-16 69.62 69.96 69.62 69.73 0.0M
2022-08-15 69.46 69.46 69.17 69.42 0.0M
2022-08-12 69.03 69.20 68.67 69.18 0.0M
2022-08-11 69.31 69.44 68.74 68.80 0.0M
2022-08-10 68.55 69.07 68.55 69.02 0.0M
2022-08-09 68.72 68.85 68.60 68.60 0.0M
2022-08-08 69.05 69.13 68.68 68.86 0.0M
2022-08-05 68.77 68.77 68.50 68.50 0.0M
2022-08-04 69.06 69.12 68.60 68.69 0.0M
2022-08-03 68.51 69.01 68.50 69.01 0.0M
2022-08-02 68.47 68.85 68.44 68.77 0.0M
2022-08-01 68.81 69.18 68.79 68.79 0.0M
2022-07-29 68.17 68.71 68.09 68.71 0.0M
2022-07-28 68.16 68.16 67.72 67.98 0.0M
2022-07-27 67.45 67.70 67.45 67.67 0.0M
2022-07-26 67.10 67.28 67.03 67.26 0.0M
2022-07-25 66.24 66.84 66.16 66.84 0.0M
2022-07-22 66.17 66.53 66.17 66.45 0.0M
2022-07-21 65.94 66.20 65.57 66.20 0.0M
2022-07-20 66.30 66.41 65.93 66.05 0.0M
2022-07-19 65.46 66.26 65.21 66.21 0.0M
2022-07-18 65.62 66.04 65.62 65.88 0.0M
2022-07-15 64.19 65.07 64.19 65.07 0.0M
2022-07-14 65.29 65.29 64.04 64.04 0.0M
2022-07-13 65.81 65.81 64.99 65.25 0.0M
2022-07-12 65.53 65.76 65.11 65.76 0.0M
2022-07-11 64.85 65.55 64.85 65.51 0.0M
2022-07-08 65.43 65.59 65.40 65.59 0.0M
2022-07-07 64.83 65.62 64.83 65.62 0.0M
2022-07-06 64.11 64.47 64.11 64.12 0.0M
2022-07-05 64.83 64.83 62.98 62.98 0.0M
2022-07-04 64.80 64.87 64.60 64.60 0.0M
2022-07-01 63.59 63.92 63.58 63.92 0.0M
2022-06-30 64.50 64.50 64.08 64.16 0.0M
2022-06-29 65.19 65.31 64.77 65.31 0.0M
2022-06-28 65.69 65.82 65.47 65.47 0.0M
2022-06-27 65.05 65.26 65.05 65.07 0.0M
2022-06-24 63.42 64.91 63.42 64.91 0.0M
2022-06-23 63.21 63.73 63.20 63.20 0.0M
2022-06-22 63.35 63.62 63.19 63.60 0.0M
2022-06-21 64.18 64.44 64.14 64.19 0.0M
2022-06-20 63.46 64.02 63.32 64.02 0.0M
2022-06-17 63.94 64.32 63.31 63.31 0.0M
2022-06-16 65.08 65.08 63.60 63.82 0.0M
2022-06-15 64.36 65.14 64.36 65.14 0.0M
2022-06-14 65.35 65.35 63.95 64.00 0.0M
2022-06-13 65.72 65.72 64.89 64.99 0.0M
2022-06-10 67.66 67.66 66.40 66.41 0.0M
2022-06-09 68.38 68.48 68.06 68.06 0.0M
2022-06-08 69.45 69.45 68.38 68.67 0.0M
2022-06-07 68.90 69.24 68.74 69.24 0.0M
2022-06-06 68.88 69.20 68.88 69.05 0.0M
2022-06-03 68.80 68.80 68.30 68.30 0.0M
2022-06-02 68.87 68.87 68.53 68.64 0.0M
2022-06-01 69.29 69.29 68.35 68.35 0.0M
2022-05-31 69.19 69.37 69.04 69.13 0.0M
2022-05-30 69.45 69.45 68.85 69.06 0.0M
2022-05-27 68.76 69.11 68.75 69.11 0.0M
2022-05-26 68.31 68.66 68.31 68.56 0.0M
2022-05-25 68.14 68.15 67.90 68.15 0.0M
2022-05-24 67.60 67.68 67.33 67.33 0.0M
2022-05-23 68.29 68.40 68.12 68.40 0.0M
2022-05-20 67.39 67.86 67.39 67.53 0.0M
2022-05-19 67.36 67.36 66.09 66.80 0.0M
2022-05-18 68.55 68.55 67.80 67.80 0.0M
2022-05-17 68.40 68.82 68.40 68.62 0.0M
2022-05-16 66.90 67.72 66.90 67.62 0.0M
2022-05-13 66.11 67.28 66.11 67.28 0.0M
2022-05-12 65.02 65.70 64.75 65.70 0.0M
2022-05-11 65.66 66.16 65.66 66.16 0.0M
2022-05-10 65.50 65.74 65.21 65.21 0.0M
2022-05-09 66.34 66.34 65.08 65.08 0.0M
2022-05-06 67.58 67.87 66.63 66.63 0.0M
2022-05-05 69.63 69.63 68.05 68.05 0.0M
2022-05-04 69.10 69.20 68.51 68.51 0.0M
2022-05-03 69.08 69.38 68.97 69.38 0.0M
2022-05-02 68.86 69.40 68.29 68.29 0.0M
2022-04-29 69.44 69.71 69.18 69.64 0.0M
2022-04-28 68.89 69.05 68.77 68.77 0.0M
2022-04-27 67.82 68.40 67.82 68.23 0.0M
2022-04-26 68.52 68.66 67.72 67.72 0.0M
2022-04-25 68.05 68.08 67.60 68.00 0.0M
2022-04-22 70.48 70.50 69.40 69.40 0.0M
2022-04-21 70.72 71.22 70.72 71.22 0.0M
2022-04-20 70.78 71.16 70.78 71.03 0.0M
2022-04-19 71.40 71.40 70.68 70.90 0.0M
2022-04-14 70.65 71.43 70.61 71.42 0.0M
2022-04-13 70.35 70.61 70.35 70.61 0.0M
2022-04-12 70.12 70.46 70.11 70.46 0.0M
2022-04-11 70.77 70.81 70.55 70.74 0.0M
2022-04-08 71.02 71.16 70.87 71.08 0.0M
2022-04-07 70.46 70.69 70.22 70.22 0.0M
2022-04-06 70.76 70.76 69.99 70.42 0.0M
2022-04-05 70.28 70.85 70.05 70.85 0.0M
2022-04-04 69.92 70.02 69.73 70.02 0.0M
2022-04-01 69.23 69.60 69.23 69.48 0.0M
2022-03-31 69.29 69.50 69.01 69.01 0.0M
2022-03-30 69.10 69.27 68.90 69.27 0.0M
2022-03-29 69.57 69.64 69.07 69.26 0.0M
2022-03-28 69.84 69.84 69.15 69.15 0.0M
2022-03-25 69.24 69.66 69.13 69.63 0.0M
2022-03-24 69.62 69.62 69.31 69.31 0.0M
2022-03-23 69.92 69.92 69.33 69.33 0.0M
2022-03-22 69.40 69.80 69.40 69.75 0.0M
2022-03-21 68.77 69.08 68.63 68.98 0.0M
2022-03-18 68.22 68.60 67.71 68.60 0.0M
2022-03-17 67.80 67.91 67.42 67.90 0.0M
2022-03-16 67.18 67.63 66.96 67.53 0.0M
2022-03-15 65.32 66.29 65.00 66.29 0.0M
2022-03-14 66.16 66.55 66.16 66.28 0.0M
2022-03-11 66.01 66.55 65.86 66.14 0.0M
2022-03-10 66.21 66.21 65.30 65.39 0.0M
2022-03-09 65.58 65.85 65.28 65.71 0.0M
2022-03-08 64.03 64.83 64.03 64.47 0.0M
2022-03-07 64.64 64.77 63.74 64.61 0.0M
2022-03-04 67.02 67.02 65.10 65.10 0.0M
2022-03-03 69.24 69.24 67.30 67.30 0.0M
2022-03-02 67.85 68.73 67.85 68.73 0.0M
2022-03-01 68.84 68.84 67.69 67.69 0.0M
2022-02-28 68.38 68.74 67.81 68.74 0.0M
2022-02-25 67.50 68.89 67.33 68.80 0.0M
2022-02-24 67.12 67.82 66.67 66.67 0.0M
2022-02-23 69.36 69.60 69.02 69.02 0.0M
2022-02-22 68.41 69.21 68.41 69.07 0.0M
2022-02-21 69.78 69.95 69.22 69.22 0.0M
2022-02-18 69.95 69.96 69.45 69.51 0.0M
2022-02-17 70.08 70.08 69.74 69.74 0.0M
2022-02-16 69.81 70.10 69.73 70.02 0.0M
2022-02-15 69.48 69.96 69.48 69.86 0.0M
2022-02-14 69.52 69.94 68.99 69.51 0.0M
2022-02-11 69.93 70.60 69.93 70.41 0.0M
2022-02-10 70.37 70.46 70.06 70.36 0.0M
2022-02-09 70.05 70.10 69.98 70.00 0.0M
2022-02-08 69.58 69.93 69.29 69.41 0.0M
2022-02-07 69.12 69.31 68.64 69.14 0.0M
2022-02-04 69.64 69.64 68.51 68.76 0.0M
2022-02-03 70.58 70.65 69.40 69.40 0.0M
2022-02-02 70.46 70.73 70.46 70.50 0.0M
2022-02-01 69.97 70.16 69.82 70.13 0.0M
2022-01-31 70.09 70.09 69.18 69.29 0.0M
2022-01-28 70.09 70.15 69.26 69.35 0.0M
2022-01-27 68.91 70.39 68.91 70.22 0.0M
2022-01-26 69.13 69.75 69.01 69.34 0.0M
2022-01-25 67.98 68.41 67.98 68.25 0.0M
2022-01-24 69.47 69.47 67.26 67.26 0.0M
2022-01-21 70.00 70.02 69.03 69.60 0.0M
2022-01-20 70.95 71.03 70.52 71.03 0.0M
2022-01-19 70.23 71.14 70.23 70.91 0.0M
2022-01-18 70.54 70.57 70.08 70.52 0.0M
2022-01-17 70.79 70.87 70.71 70.87 0.0M
2022-01-14 70.33 70.53 70.20 70.25 0.0M
2022-01-13 70.44 70.60 70.26 70.55 0.0M
2022-01-12 70.43 70.59 70.30 70.52 0.0M
2022-01-11 70.13 70.13 69.69 69.93 0.0M
2022-01-10 70.45 70.45 69.48 69.57 0.0M
2022-01-07 69.79 70.03 69.46 70.03 0.0M
2022-01-06 69.59 69.97 69.50 69.81 0.0M
2022-01-05 70.41 70.62 70.35 70.44 0.0M
2022-01-04 69.76 70.56 69.64 70.55 0.0M
2022-01-03 69.50 69.52 69.25 69.52 0.0M