SPDR MSCI All Country World UCITS ETF USD Acc

SPP2
🏛️ germany →
29.19
Last Update: 2025-10-03
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 20.66 20.66 20.64 20.64 0.0M
2023-12-28 20.70 20.70 20.64 20.64 0.0M
2023-12-27 20.58 20.69 20.58 20.59 0.0M
2023-12-22 20.40 20.51 20.40 20.51 0.0M
2023-12-21 20.37 20.41 20.36 20.41 0.0M
2023-12-20 20.52 20.52 20.48 20.52 0.0M
2023-12-19 20.41 20.49 20.41 20.49 0.0M
2023-12-18 20.34 20.37 20.34 20.37 0.0M
2023-12-15 20.41 20.41 20.36 20.36 0.0M
2023-12-14 20.31 20.34 20.31 20.34 0.0M
2023-12-13 20.04 20.05 20.03 20.03 0.0M
2023-12-12 19.99 19.99 19.97 19.97 0.0M
2023-12-11 19.90 19.93 19.90 19.93 0.0M
2023-12-08 19.79 19.84 19.79 19.84 0.0M
2023-12-07 19.71 19.78 19.71 19.78 0.0M
2023-12-06 19.83 19.83 19.79 19.79 0.0M
2023-12-05 19.71 19.76 19.70 19.76 0.0M
2023-12-04 19.80 19.81 19.73 19.73 0.0M
2023-12-01 19.76 19.81 19.76 19.81 0.0M
2023-11-30 19.72 19.74 19.70 19.70 0.0M
2023-11-29 19.68 19.74 19.68 19.70 0.0M
2023-11-28 19.64 19.73 19.64 19.73 0.0M
2023-11-27 19.70 19.70 19.68 19.68 0.0M
2023-11-24 19.74 19.74 19.73 19.73 0.0M
2023-11-23 19.73 19.74 19.72 19.74 0.0M
2023-11-22 19.64 19.69 19.64 19.69 0.0M
2023-11-21 19.67 19.67 19.60 19.60 0.0M
2023-11-20 19.56 19.64 19.56 19.64 0.0M
2023-11-17 19.51 19.57 19.51 19.53 0.0M
2023-11-16 19.50 19.50 19.42 19.42 0.0M
2023-11-15 19.52 19.58 19.52 19.56 0.0M
2023-11-14 19.13 19.48 19.13 19.48 0.0M
2023-11-13 19.05 19.13 19.05 19.13 0.0M
2023-11-10 18.91 18.95 18.87 18.95 0.0M
2023-11-09 19.01 19.04 19.01 19.04 0.0M
2023-11-08 18.95 18.97 18.95 18.97 0.0M
2023-11-07 18.90 19.01 18.90 19.01 0.0M
2023-11-06 19.00 19.00 18.98 18.98 0.0M
2023-11-03 18.79 19.00 18.79 19.00 0.0M
2023-11-02 18.51 18.72 18.51 18.72 0.0M
2023-11-01 18.23 18.34 18.22 18.34 0.0M
2023-10-31 18.12 18.20 18.12 18.16 0.0M
2023-10-30 18.09 18.11 18.09 18.09 0.0M
2023-10-27 18.12 18.12 18.05 18.05 0.0M
2023-10-26 18.07 18.10 18.07 18.10 0.0M
2023-10-25 18.35 18.39 18.32 18.32 0.0M
2023-10-24 18.36 18.41 18.36 18.41 0.0M
2023-10-23 18.34 18.38 18.22 18.38 0.0M
2023-10-20 18.48 18.49 18.35 18.35 0.0M
2023-10-19 18.67 18.69 18.66 18.66 0.0M
2023-10-18 18.92 18.92 18.80 18.80 0.0M
2023-10-17 18.94 19.01 18.92 19.01 0.0M
2023-10-16 18.86 18.97 18.84 18.97 0.0M
2023-10-13 18.94 18.94 18.83 18.83 0.0M
2023-10-12 19.12 19.14 19.00 19.00 0.0M
2023-10-11 18.97 19.03 18.97 18.99 0.0M
2023-10-10 18.85 19.03 18.85 19.03 0.0M
2023-10-09 18.61 18.67 18.61 18.67 0.0M
2023-10-06 18.54 18.66 18.54 18.66 0.0M
2023-10-05 18.51 18.53 18.45 18.45 0.0M
2023-10-04 18.31 18.45 18.31 18.44 0.0M
2023-10-03 18.65 18.65 18.43 18.43 0.0M
2023-10-02 18.82 18.82 18.73 18.73 0.0M
2023-09-29 18.83 18.95 18.82 18.82 0.0M
2023-09-28 18.67 18.79 18.67 18.79 0.0M
2023-09-27 18.71 18.74 18.67 18.68 0.0M
2023-09-26 18.78 18.79 18.70 18.70 0.0M
2023-09-25 18.90 18.90 18.86 18.88 0.0M
2023-09-22 18.91 19.00 18.91 19.00 0.0M
2023-09-21 19.12 19.12 18.94 18.95 0.0M
2023-09-20 19.30 19.37 19.30 19.37 0.0M
2023-09-19 19.33 19.38 19.25 19.25 0.0M
2023-09-18 19.39 19.39 19.35 19.36 0.0M
2023-09-15 19.61 19.61 19.41 19.41 0.0M
2023-09-14 19.38 19.50 19.38 19.50 0.0M
2023-09-13 19.31 19.37 19.28 19.37 0.0M
2023-09-12 19.40 19.40 19.36 19.36 0.0M
2023-09-11 19.36 19.38 19.36 19.38 0.0M
2023-09-08 19.24 19.33 19.24 19.33 0.0M
2023-09-07 19.28 19.30 19.27 19.27 0.0M
2023-09-06 19.40 19.41 19.33 19.33 0.0M
2023-09-05 19.46 19.49 19.46 19.48 0.0M
2023-09-04 19.58 19.59 19.53 19.53 0.0M
2023-09-01 19.48 19.54 19.48 19.51 0.0M
2023-08-31 19.50 19.52 19.49 19.49 0.0M
2023-08-30 19.41 19.48 19.41 19.48 0.0M
2023-08-29 19.23 19.39 19.23 19.39 0.0M
2023-08-28 19.11 19.18 19.10 19.18 0.0M
2023-08-25 18.95 19.02 18.95 19.00 0.0M
2023-08-24 19.31 19.39 19.04 19.04 0.0M
2023-08-23 19.04 19.15 19.01 19.15 0.0M
2023-08-22 19.02 19.08 19.01 19.01 0.0M
2023-08-21 18.89 18.97 18.89 18.91 0.0M
2023-08-18 18.91 18.91 18.86 18.87 0.0M
2023-08-17 19.08 19.10 19.01 19.01 0.0M
2023-08-16 19.17 19.21 19.14 19.17 0.0M
2023-08-15 19.39 19.39 19.21 19.24 0.0M
2023-08-14 19.31 19.37 19.29 19.36 0.0M
2023-08-11 19.41 19.41 19.31 19.31 0.0M
2023-08-10 19.46 19.54 19.46 19.54 0.0M
2023-08-09 19.52 19.52 19.38 19.38 0.0M
2023-08-08 19.45 19.45 19.34 19.34 0.0M
2023-08-07 19.45 19.51 19.43 19.46 0.0M
2023-08-04 19.48 19.55 19.43 19.55 0.0M
2023-08-03 19.44 19.46 19.39 19.46 0.0M
2023-08-02 19.64 19.69 19.52 19.53 0.0M
2023-08-01 19.88 19.89 19.79 19.79 0.0M
2023-07-31 19.84 19.91 19.84 19.88 0.0M
2023-07-28 19.72 19.88 19.72 19.88 0.0M
2023-07-27 19.80 19.90 19.80 19.85 0.0M
2023-07-26 19.73 19.73 19.66 19.68 0.0M
2023-07-25 19.71 19.73 19.70 19.72 0.0M
2023-07-24 19.62 19.67 19.60 19.67 0.0M
2023-07-21 19.61 19.65 19.61 19.65 0.0M
2023-07-20 19.63 19.68 19.63 19.64 0.0M
2023-07-19 19.67 19.71 19.67 19.71 0.0M
2023-07-18 19.50 19.58 19.50 19.58 0.0M
2023-07-17 19.44 19.50 19.44 19.50 0.0M
2023-07-14 19.50 19.55 19.50 19.53 0.0M
2023-07-13 19.41 19.46 19.41 19.46 0.0M
2023-07-12 19.19 19.36 19.19 19.36 0.0M
2023-07-11 19.07 19.09 19.07 19.09 0.0M
2023-07-10 18.91 19.01 18.91 19.01 0.0M
2023-07-07 18.96 19.06 18.96 19.04 0.0M
2023-07-06 19.14 19.14 18.94 18.94 0.0M
2023-07-05 19.28 19.28 19.24 19.27 0.0M
2023-07-04 19.34 19.34 19.33 19.33 0.0M
2023-07-03 19.32 19.36 19.32 19.33 0.0M
2023-06-30 19.10 19.27 19.10 19.27 0.0M
2023-06-29 19.04 19.10 19.04 19.06 0.0M
2023-06-28 19.13 19.13 19.05 19.05 0.0M
2023-06-27 18.92 18.94 18.88 18.94 0.0M
2023-06-26 18.91 18.91 18.87 18.89 0.0M
2023-06-23 18.94 18.94 18.86 18.86 0.0M
2023-06-22 18.96 18.99 18.95 18.99 0.0M
2023-06-21 19.08 19.10 19.05 19.05 0.0M
2023-06-20 19.15 19.15 19.05 19.07 0.0M
2023-06-19 19.24 19.24 19.19 19.19 0.0M
2023-06-16 19.30 19.34 19.30 19.30 0.0M
2023-06-15 19.09 19.23 19.04 19.23 0.0M
2023-06-14 19.08 19.18 19.08 19.18 0.0M
2023-06-13 19.01 19.10 18.99 19.10 0.0M
2023-06-12 18.87 18.87 18.87 18.87 0.0M
2023-06-09 18.77 18.81 18.77 18.81 0.0M
2023-06-08 18.67 18.74 18.67 18.74 0.0M
2023-06-07 18.73 18.76 18.73 18.75 0.0M
2023-06-06 18.68 18.75 18.68 18.75 0.0M
2023-06-05 18.72 18.75 18.72 18.73 0.0M
2023-06-02 18.53 18.71 18.53 18.71 0.0M
2023-06-01 18.29 18.39 18.29 18.39 0.0M
2023-05-31 18.28 18.33 18.18 18.18 0.0M
2023-05-30 18.45 18.50 18.40 18.40 0.0M
2023-05-29 18.51 18.51 18.43 18.43 0.0M
2023-05-26 18.24 18.44 18.24 18.44 0.0M
2023-05-25 18.21 18.22 18.20 18.20 0.0M
2023-05-24 18.27 18.27 18.16 18.16 0.0M
2023-05-23 18.49 18.49 18.42 18.44 0.0M
2023-05-22 18.49 18.53 18.48 18.53 0.0M
2023-05-19 18.48 18.52 18.46 18.46 0.0M
2023-05-18 18.36 18.42 18.36 18.41 0.0M
2023-05-17 18.18 18.26 18.18 18.26 0.0M
2023-05-16 18.27 18.29 18.24 18.24 0.0M
2023-05-15 18.29 18.29 18.27 18.27 0.0M
2023-05-12 18.25 18.29 18.19 18.19 0.0M
2023-05-11 18.26 18.26 18.20 18.20 0.0M
2023-05-10 18.23 18.23 18.17 18.23 0.0M
2023-05-09 18.24 18.25 18.21 18.23 0.0M
2023-05-08 18.26 18.30 18.26 18.26 0.0M
2023-05-05 18.04 18.20 18.04 18.20 0.0M
2023-05-04 18.09 18.09 17.96 17.96 0.0M
2023-05-03 18.16 18.16 18.13 18.13 0.0M
2023-05-02 18.32 18.32 18.03 18.03 0.0M
2023-04-28 18.21 18.27 18.14 18.27 0.0M
2023-04-27 18.00 18.10 18.00 18.10 0.0M
2023-04-26 18.05 18.05 17.99 18.03 0.0M
2023-04-25 18.18 18.18 18.10 18.10 0.0M
2023-04-24 18.18 18.23 18.18 18.20 0.0M
2023-04-21 18.21 18.22 18.19 18.22 0.0M
2023-04-20 18.28 18.28 18.22 18.23 0.0M
2023-04-19 18.26 18.26 18.19 18.25 0.0M
2023-04-18 18.31 18.38 18.31 18.32 0.0M
2023-04-17 18.29 18.29 18.25 18.25 0.0M
2023-04-14 18.24 18.29 18.23 18.23 0.0M
2023-04-13 18.12 18.19 18.09 18.19 0.0M
2023-04-12 18.12 18.15 18.12 18.12 0.0M
2023-04-11 18.13 18.13 18.12 18.12 0.0M
2023-04-06 17.94 18.00 17.94 18.00 0.0M
2023-04-05 18.06 18.06 17.93 17.94 0.0M
2023-04-04 18.15 18.17 18.06 18.06 0.0M
2023-04-03 18.05 18.07 18.05 18.07 0.0M
2023-03-31 17.92 18.01 17.92 18.01 0.0M
2023-03-30 17.80 17.89 17.80 17.89 0.0M
2023-03-29 17.64 17.71 17.64 17.71 0.0M
2023-03-28 17.59 17.59 17.53 17.53 0.0M
2023-03-27 17.59 17.59 17.53 17.53 0.0M
2023-03-24 17.48 17.48 17.28 17.36 0.0M
2023-03-23 17.53 17.61 17.48 17.61 0.0M
2023-03-22 17.57 17.61 17.57 17.59 0.0M
2023-03-21 17.41 17.52 17.41 17.51 0.0M
2023-03-20 17.13 17.31 17.13 17.31 0.0M
2023-03-17 17.46 17.46 17.25 17.25 0.0M
2023-03-16 17.24 17.31 17.14 17.31 0.0M
2023-03-15 17.36 17.36 16.98 16.98 0.0M
2023-03-14 17.13 17.40 17.13 17.40 0.0M
2023-03-13 17.41 17.41 17.08 17.17 0.0M
2023-03-10 17.40 17.51 17.38 17.51 0.0M
2023-03-09 17.75 17.76 17.73 17.76 0.0M
2023-03-08 17.76 17.76 17.74 17.74 0.0M
2023-03-07 18.00 18.00 17.82 17.82 0.0M
2023-03-06 18.01 18.04 17.95 18.04 0.0M
2023-03-03 17.75 17.88 17.75 17.87 0.0M
2023-03-02 17.52 17.59 17.52 17.59 0.0M
2023-03-01 17.69 17.70 17.57 17.57 0.0M
2023-02-28 17.61 17.69 17.61 17.64 0.0M
2023-02-27 17.65 17.69 17.65 17.67 0.0M
2023-02-24 17.75 17.75 17.53 17.58 0.0M
2023-02-23 17.78 17.81 17.69 17.69 0.0M
2023-02-22 17.74 17.74 17.73 17.73 0.0M
2023-02-21 17.94 17.94 17.80 17.80 0.0M
2023-02-20 18.04 18.04 17.99 17.99 0.0M
2023-02-17 17.94 17.97 17.94 17.94 0.0M
2023-02-16 18.28 18.28 18.11 18.16 0.0M
2023-02-15 18.06 18.15 18.06 18.14 0.0M
2023-02-14 18.15 18.26 18.09 18.09 0.0M
2023-02-13 17.98 18.14 17.96 18.14 0.0M
2023-02-10 17.99 17.99 17.90 17.97 0.0M
2023-02-09 18.21 18.27 18.16 18.16 0.0M
2023-02-08 18.25 18.25 18.10 18.11 0.0M
2023-02-07 18.09 18.12 18.03 18.10 0.0M
2023-02-06 18.11 18.11 18.05 18.10 0.0M
2023-02-03 18.22 18.32 18.22 18.32 0.0M
2023-02-02 18.19 18.34 18.19 18.34 0.0M
2023-02-01 17.98 17.99 17.97 17.97 0.0M
2023-01-31 17.84 17.90 17.75 17.90 0.0M
2023-01-30 17.91 17.94 17.89 17.94 0.0M
2023-01-27 17.96 18.03 17.96 18.03 0.0M
2023-01-26 17.91 17.91 17.90 17.90 0.0M
2023-01-25 17.82 17.82 17.71 17.71 0.0M
2023-01-24 17.88 17.88 17.82 17.84 0.0M
2023-01-23 17.70 17.86 17.69 17.86 0.0M
2023-01-20 17.50 17.57 17.45 17.57 0.0M
2023-01-19 17.50 17.50 17.38 17.38 0.0M
2023-01-18 17.73 17.74 17.62 17.62 0.0M
2023-01-17 17.65 17.70 17.65 17.70 0.0M
2023-01-16 17.68 17.68 17.67 17.68 0.0M
2023-01-13 17.61 17.61 17.58 17.58 0.0M
2023-01-12 17.54 17.56 17.54 17.56 0.0M
2023-01-11 17.36 17.45 17.36 17.45 0.0M
2023-01-10 17.24 17.26 17.22 17.26 0.0M
2023-01-09 17.26 17.44 17.26 17.44 0.0M
2023-01-06 16.94 17.16 16.92 17.16 0.0M
2023-01-05 16.98 17.05 16.91 16.91 0.0M
2023-01-04 16.93 17.06 16.93 17.06 0.0M
2023-01-03 16.95 16.95 16.81 16.81 0.0M
2023-01-02 17.03 17.05 17.03 17.05 0.0M