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
2023-12-29 72.12 72.14 72.10 72.10 0.0M
2023-12-28 72.35 72.35 71.85 71.95 0.0M
2023-12-27 72.21 72.23 72.14 72.14 0.0M
2023-12-22 71.85 72.14 71.85 72.14 0.0M
2023-12-21 71.99 72.12 71.77 71.90 0.0M
2023-12-20 72.23 72.27 71.78 72.27 0.0M
2023-12-19 71.33 71.79 71.33 71.79 0.0M
2023-12-18 70.94 71.42 70.86 71.24 0.0M
2023-12-15 71.44 71.77 71.14 71.18 0.0M
2023-12-14 71.39 71.90 71.36 71.41 0.0M
2023-12-13 70.34 70.46 70.31 70.31 0.0M
2023-12-12 70.77 70.77 70.33 70.35 0.0M
2023-12-11 70.68 70.68 70.27 70.66 0.0M
2023-12-08 70.46 70.77 70.46 70.74 0.0M
2023-12-07 70.29 70.36 70.10 70.28 0.0M
2023-12-06 70.26 70.52 70.26 70.43 0.0M
2023-12-05 69.96 70.10 69.84 70.10 0.0M
2023-12-04 70.17 70.17 70.02 70.17 0.0M
2023-12-01 69.49 70.32 69.49 70.32 0.0M
2023-11-30 69.20 69.30 69.16 69.16 0.0M
2023-11-29 68.84 69.08 68.84 68.88 0.0M
2023-11-28 68.76 68.96 68.63 68.96 0.0M
2023-11-27 68.99 69.07 68.97 68.97 0.0M
2023-11-24 68.82 69.26 68.82 69.19 0.0M
2023-11-23 68.81 68.97 68.67 68.97 0.0M
2023-11-22 68.87 68.87 68.58 68.58 0.0M
2023-11-21 68.68 68.68 68.40 68.62 0.0M
2023-11-20 68.62 68.62 68.49 68.60 0.0M
2023-11-17 68.13 68.65 68.13 68.65 0.0M
2023-11-16 68.42 68.53 67.87 67.87 0.0M
2023-11-15 68.87 69.08 68.68 68.68 0.0M
2023-11-14 68.02 68.54 67.74 68.49 0.0M
2023-11-13 67.47 67.96 67.47 67.96 0.0M
2023-11-10 67.69 67.69 67.14 67.22 0.0M
2023-11-09 67.71 68.23 67.71 68.23 0.0M
2023-11-08 67.60 67.89 67.60 67.70 0.0M
2023-11-07 67.82 68.06 67.82 67.92 0.0M
2023-11-06 68.20 68.26 68.07 68.07 0.0M
2023-11-03 68.17 68.25 68.05 68.19 0.0M
2023-11-02 67.41 67.98 67.41 67.98 0.0M
2023-11-01 67.01 67.24 66.83 67.06 0.0M
2023-10-31 66.53 66.96 66.53 66.68 0.0M
2023-10-30 66.32 66.69 66.32 66.60 0.0M
2023-10-27 66.83 67.04 66.31 66.31 0.0M
2023-10-26 66.88 67.12 66.75 66.96 0.0M
2023-10-25 67.21 67.45 67.00 67.25 0.0M
2023-10-24 67.13 67.26 67.13 67.26 0.0M
2023-10-23 67.25 67.25 66.84 67.25 0.0M
2023-10-20 67.93 67.93 67.28 67.31 0.0M
2023-10-19 69.02 69.02 68.27 68.27 0.0M
2023-10-18 70.16 70.16 69.27 69.30 0.0M
2023-10-17 69.81 70.15 69.81 70.15 0.0M
2023-10-16 69.91 70.04 69.65 69.98 0.0M
2023-10-13 70.19 70.29 69.62 69.62 0.0M
2023-10-12 70.44 70.64 70.20 70.23 0.0M
2023-10-11 70.10 70.44 70.10 70.10 0.0M
2023-10-10 69.61 70.30 69.59 70.30 0.0M
2023-10-09 69.16 69.25 69.02 69.02 0.0M
2023-10-06 68.63 69.07 68.63 69.07 0.0M
2023-10-05 68.34 68.61 68.18 68.61 0.0M
2023-10-04 68.36 68.91 68.01 68.17 0.0M
2023-10-03 69.07 69.26 68.69 68.69 0.0M
2023-10-02 70.27 70.33 69.21 69.27 0.0M
2023-09-29 70.39 70.76 70.13 70.13 0.0M
2023-09-28 70.11 70.11 69.78 70.10 0.0M
2023-09-27 69.90 69.99 69.88 69.96 0.0M
2023-09-26 69.96 70.19 69.96 69.97 0.0M
2023-09-25 70.29 70.47 70.23 70.23 0.0M
2023-09-22 70.45 71.00 70.45 70.57 0.0M
2023-09-21 71.18 71.18 70.76 70.76 0.0M
2023-09-20 71.09 71.50 71.07 71.42 0.0M
2023-09-19 70.84 70.99 70.83 70.92 0.0M
2023-09-18 71.64 71.64 70.81 70.81 0.0M
2023-09-15 72.22 72.22 71.59 71.59 0.0M
2023-09-14 70.17 71.46 70.17 71.46 0.0M
2023-09-13 69.82 70.11 69.70 70.10 0.0M
2023-09-12 70.15 70.25 70.03 70.11 0.0M
2023-09-11 69.87 70.32 69.82 70.04 0.0M
2023-09-08 69.51 69.64 69.27 69.64 0.0M
2023-09-07 69.01 69.42 69.01 69.42 0.0M
2023-09-06 69.43 69.43 69.16 69.32 0.0M
2023-09-05 69.40 69.86 69.40 69.86 0.0M
2023-09-04 70.20 70.32 69.76 69.76 0.0M
2023-09-01 69.65 70.03 69.65 69.76 0.0M
2023-08-31 69.62 69.86 69.62 69.62 0.0M
2023-08-30 69.66 69.66 69.55 69.58 0.0M
2023-08-29 69.33 69.46 69.28 69.40 0.0M
2023-08-28 68.64 69.00 68.47 69.00 0.0M
2023-08-25 68.46 68.77 68.39 68.41 0.0M
2023-08-24 69.13 69.13 68.43 68.43 0.0M
2023-08-23 68.48 68.66 68.38 68.53 0.0M
2023-08-22 67.96 68.42 67.96 68.21 0.0M
2023-08-21 68.05 68.19 67.73 67.80 0.0M
2023-08-18 68.11 68.13 67.92 68.04 0.0M
2023-08-17 68.79 68.95 68.59 68.61 0.0M
2023-08-16 68.83 68.97 68.78 68.92 0.0M
2023-08-15 69.66 69.66 68.85 68.96 0.0M
2023-08-14 69.66 69.73 69.41 69.73 0.0M
2023-08-11 70.07 70.07 69.69 69.74 0.0M
2023-08-10 70.20 70.36 70.20 70.36 0.0M
2023-08-09 70.25 70.26 70.00 70.00 0.0M
2023-08-08 69.70 69.94 69.39 69.73 0.0M
2023-08-07 69.58 69.92 69.56 69.92 0.0M
2023-08-04 69.61 69.91 69.39 69.77 0.0M
2023-08-03 69.45 69.74 69.02 69.65 0.0M
2023-08-02 70.34 70.34 69.74 69.86 0.0M
2023-08-01 71.31 71.32 70.87 70.87 0.0M
2023-07-31 71.32 71.48 71.23 71.46 0.0M
2023-07-28 71.38 71.61 71.38 71.40 0.0M
2023-07-27 71.38 71.73 71.31 71.61 0.0M
2023-07-26 71.27 71.28 70.78 71.28 0.0M
2023-07-25 70.85 71.29 70.85 71.23 0.0M
2023-07-24 70.27 70.72 70.27 70.71 0.0M
2023-07-21 70.41 70.54 70.32 70.54 0.0M
2023-07-20 69.58 70.38 69.58 70.30 0.0M
2023-07-19 68.96 70.01 68.96 69.74 0.0M
2023-07-18 68.07 68.68 68.07 68.68 0.0M
2023-07-17 68.30 68.51 68.19 68.22 0.0M
2023-07-14 68.77 68.88 68.68 68.68 0.0M
2023-07-13 68.50 69.10 68.50 68.94 0.0M
2023-07-12 67.88 68.61 67.88 68.53 0.0M
2023-07-11 67.30 67.54 67.25 67.54 0.0M
2023-07-10 66.89 67.16 66.89 67.14 0.0M
2023-07-07 67.02 67.28 67.00 67.23 0.0M
2023-07-06 68.20 68.20 67.19 67.19 0.0M
2023-07-05 68.91 69.00 68.78 68.78 0.0M
2023-07-04 69.12 69.46 69.12 69.32 0.0M
2023-07-03 69.22 69.35 69.04 69.04 0.0M
2023-06-30 68.57 69.28 68.57 69.20 0.0M
2023-06-29 68.52 68.52 68.24 68.27 0.0M
2023-06-28 68.56 68.67 68.37 68.53 0.0M
2023-06-27 68.71 68.71 68.02 68.37 0.0M
2023-06-26 68.59 68.59 68.26 68.33 0.0M
2023-06-23 68.60 68.94 68.60 68.60 0.0M
2023-06-22 68.61 68.73 68.35 68.73 0.0M
2023-06-21 69.53 69.58 69.28 69.28 0.0M
2023-06-20 69.90 70.13 69.76 69.80 0.0M
2023-06-19 70.57 70.57 70.18 70.18 0.0M
2023-06-16 70.65 70.81 70.62 70.76 0.0M
2023-06-15 70.40 70.40 70.24 70.33 0.0M
2023-06-14 70.18 70.69 70.18 70.42 0.0M
2023-06-13 69.82 70.26 69.73 70.24 0.0M
2023-06-12 70.32 70.32 69.71 69.71 0.0M
2023-06-09 70.15 70.15 69.72 70.04 0.0M
2023-06-08 70.12 70.12 69.77 69.98 0.0M
2023-06-07 69.87 70.11 69.87 70.07 0.0M
2023-06-06 69.59 70.09 69.52 70.04 0.0M
2023-06-05 70.00 70.19 69.58 69.61 0.0M
2023-06-02 69.22 69.96 69.22 69.92 0.0M
2023-06-01 68.61 69.05 68.61 69.04 0.0M
2023-05-31 68.25 68.63 68.25 68.31 0.0M
2023-05-30 69.25 69.38 68.63 68.64 0.0M
2023-05-29 69.34 69.34 69.17 69.29 0.0M
2023-05-26 68.98 69.17 68.72 69.17 0.0M
2023-05-25 68.88 69.17 68.58 68.58 0.0M
2023-05-24 69.91 69.91 69.07 69.07 0.0M
2023-05-23 70.30 70.56 70.29 70.47 0.0M
2023-05-22 70.37 70.50 70.25 70.38 0.0M
2023-05-19 70.39 70.54 70.38 70.40 0.0M
2023-05-18 70.34 70.35 70.30 70.30 0.0M
2023-05-17 69.70 70.04 69.70 70.03 0.0M
2023-05-16 70.15 70.42 69.95 70.03 0.0M
2023-05-15 70.12 70.40 70.12 70.37 0.0M
2023-05-12 70.01 70.12 69.92 69.92 0.0M
2023-05-11 70.26 70.26 69.53 69.71 0.0M
2023-05-10 70.14 70.26 69.86 69.92 0.0M
2023-05-09 70.16 70.19 69.90 70.19 0.0M
2023-05-08 70.18 70.31 70.14 70.31 0.0M
2023-05-05 69.65 70.10 69.39 70.10 0.0M
2023-05-04 69.33 69.33 68.91 69.16 0.0M
2023-05-03 69.48 69.48 69.21 69.36 0.0M
2023-05-02 70.05 70.37 69.12 69.12 0.0M
2023-04-28 69.61 70.22 69.20 70.22 0.0M
2023-04-27 69.22 69.46 69.22 69.46 0.0M
2023-04-26 69.58 69.58 69.30 69.30 0.0M
2023-04-25 69.52 69.61 69.44 69.61 0.0M
2023-04-24 69.70 69.83 69.70 69.81 0.0M
2023-04-21 69.88 70.00 69.69 69.89 0.0M
2023-04-20 69.82 70.00 69.82 69.99 0.0M
2023-04-19 69.97 70.00 69.83 69.98 0.0M
2023-04-18 69.98 70.04 69.75 69.99 0.0M
2023-04-17 69.80 69.80 69.72 69.72 0.0M
2023-04-14 69.46 69.71 69.46 69.55 0.0M
2023-04-13 69.42 69.42 69.26 69.35 0.0M
2023-04-12 69.18 69.44 69.18 69.26 0.0M
2023-04-11 69.16 69.21 69.00 69.16 0.0M
2023-04-06 68.52 68.77 68.52 68.76 0.0M
2023-04-05 68.08 68.21 68.05 68.21 0.0M
2023-04-04 68.73 68.73 68.04 68.04 0.0M
2023-04-03 68.29 68.38 68.14 68.18 0.0M
2023-03-31 67.75 67.99 67.65 67.99 0.0M
2023-03-30 67.40 67.72 67.40 67.65 0.0M
2023-03-29 66.69 67.15 66.69 67.15 0.0M
2023-03-28 67.00 67.00 66.31 66.51 0.0M
2023-03-27 66.59 66.61 66.09 66.46 0.0M
2023-03-24 66.07 66.07 65.47 65.85 0.0M
2023-03-23 66.51 66.58 66.21 66.31 0.0M
2023-03-22 66.88 67.05 66.63 66.89 0.0M
2023-03-21 66.49 66.94 66.49 66.66 0.0M
2023-03-20 65.10 66.24 65.00 66.24 0.0M
2023-03-17 66.73 66.73 65.47 65.50 0.0M
2023-03-16 66.53 66.53 65.84 66.21 0.0M
2023-03-15 67.27 67.27 65.59 65.59 0.0M
2023-03-14 67.00 67.71 66.58 67.71 0.0M
2023-03-13 68.26 68.26 66.77 66.80 0.0M
2023-03-10 68.39 68.64 68.26 68.47 0.0M
2023-03-09 69.45 69.50 69.15 69.41 0.0M
2023-03-08 69.34 69.49 69.28 69.45 0.0M
2023-03-07 69.88 69.89 69.45 69.45 0.0M
2023-03-06 70.15 70.15 69.67 69.90 0.0M
2023-03-03 70.18 70.29 70.07 70.12 0.0M
2023-03-02 69.53 69.90 69.53 69.90 0.0M
2023-03-01 70.18 70.18 69.51 69.51 0.0M
2023-02-28 69.87 70.36 69.87 70.20 0.0M
2023-02-27 70.13 70.24 70.13 70.22 0.0M
2023-02-24 70.29 70.30 69.55 69.55 0.0M
2023-02-23 70.08 70.20 69.92 70.04 0.0M
2023-02-22 70.19 70.19 69.82 70.01 0.0M
2023-02-21 70.19 70.86 70.19 70.52 0.0M
2023-02-20 70.37 70.45 70.29 70.45 0.0M
2023-02-17 69.81 70.34 69.81 70.34 0.0M
2023-02-16 70.59 70.59 70.41 70.41 0.0M
2023-02-15 69.73 70.30 69.73 70.30 0.0M
2023-02-14 70.46 70.77 70.41 70.41 0.0M
2023-02-13 69.62 70.27 69.61 70.27 0.0M
2023-02-10 69.51 69.68 69.46 69.68 0.0M
2023-02-09 69.85 70.10 69.85 69.92 0.0M
2023-02-08 69.59 69.78 69.44 69.44 0.0M
2023-02-07 68.99 69.02 68.80 69.02 0.0M
2023-02-06 68.82 68.82 68.68 68.80 0.0M
2023-02-03 68.55 68.99 68.52 68.99 0.0M
2023-02-02 68.51 68.93 68.32 68.93 0.0M
2023-02-01 68.84 68.84 68.33 68.40 0.0M
2023-01-31 68.95 68.96 68.60 68.78 0.0M
2023-01-30 68.78 69.25 68.78 69.15 0.0M
2023-01-27 69.05 69.22 68.93 69.22 0.0M
2023-01-26 68.81 69.10 68.78 69.00 0.0M
2023-01-25 68.62 68.62 68.37 68.55 0.0M
2023-01-24 69.23 69.23 68.50 68.65 0.0M
2023-01-23 68.90 69.17 68.81 69.07 0.0M
2023-01-20 69.07 69.11 68.97 69.11 0.0M
2023-01-19 69.25 69.25 68.76 68.99 0.0M
2023-01-18 69.43 69.81 69.43 69.60 0.0M
2023-01-17 68.92 69.43 68.92 69.43 0.0M
2023-01-16 69.20 69.25 68.87 69.06 0.0M
2023-01-13 68.53 68.93 68.53 68.93 0.0M
2023-01-12 68.12 68.49 68.12 68.29 0.0M
2023-01-11 67.66 68.03 67.66 67.79 0.0M
2023-01-10 67.77 67.95 67.77 67.78 0.0M
2023-01-09 68.26 68.44 67.99 68.18 0.0M
2023-01-06 67.49 68.08 67.31 68.08 0.0M
2023-01-05 66.85 67.30 66.85 67.25 0.0M
2023-01-04 66.77 67.30 66.77 67.12 0.0M
2023-01-03 66.10 67.00 66.10 66.69 0.0M
2023-01-02 66.13 66.45 66.12 66.45 0.0M