SPDR MSCI World UCITS ETF

SWRD
🏛️ germany →
39.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 39.07 39.10 39.07 39.10 8.0K
09:05 39.08 39.08 39.06 39.06 0.1K
09:10 39.06 39.06 39.06 39.06 0.5K
09:20 39.06 39.06 39.06 39.06 0.0K
09:25 39.04 39.04 39.04 39.04 0.0K
09:30 39.04 39.04 39.04 39.04 0.1K
09:45 39.08 39.08 39.08 39.08 0.0K
09:50 39.09 39.09 39.09 39.09 0.0K
09:55 39.10 39.10 39.10 39.10 0.0K
10:00 39.12 39.12 39.11 39.11 1.0K
10:05 39.12 39.12 39.12 39.12 0.0K
10:10 39.12 39.12 39.12 39.12 0.2K
10:15 39.13 39.13 39.13 39.13 0.3K
10:20 39.12 39.12 39.12 39.12 0.1K
10:25 39.11 39.12 39.11 39.12 1.8K
10:30 39.12 39.12 39.12 39.12 0.3K
10:35 39.13 39.13 39.13 39.13 0.0K
10:40 39.13 39.13 39.13 39.13 0.4K
10:45 39.13 39.13 39.13 39.13 0.9K
10:50 39.14 39.14 39.12 39.12 2.9K
10:55 39.13 39.13 39.13 39.13 0.3K
11:00 39.13 39.13 39.13 39.13 0.0K
11:10 39.12 39.12 39.11 39.12 13.5K
11:15 39.12 39.12 39.12 39.12 11.1K
11:25 39.15 39.15 39.14 39.14 0.2K
11:30 39.13 39.13 39.13 39.13 0.7K
11:35 39.14 39.14 39.13 39.13 2.2K
11:45 39.15 39.16 39.15 39.16 13.0K
11:50 39.14 39.14 39.14 39.14 0.1K
12:00 39.13 39.13 39.13 39.13 0.3K
12:05 39.14 39.14 39.14 39.14 0.3K
12:10 39.15 39.17 39.15 39.17 0.3K
12:20 39.17 39.17 39.17 39.17 0.0K
12:25 39.16 39.16 39.16 39.16 0.1K
12:35 39.15 39.15 39.15 39.15 0.0K
12:45 39.18 39.18 39.18 39.18 0.1K
12:55 39.19 39.19 39.18 39.18 0.3K
13:00 39.19 39.19 39.18 39.18 1.6K
13:05 39.20 39.20 39.20 39.20 0.1K
13:10 39.20 39.20 39.20 39.20 0.0K
13:15 39.19 39.19 39.19 39.19 0.1K
13:20 39.19 39.19 39.19 39.19 0.3K
13:30 39.18 39.18 39.18 39.18 0.0K
13:45 39.17 39.17 39.17 39.17 0.0K
13:50 39.17 39.17 39.17 39.17 0.0K
13:55 39.19 39.19 39.19 39.19 0.0K
14:00 39.18 39.18 39.18 39.18 0.0K
14:05 39.18 39.18 39.18 39.18 0.0K
14:10 39.17 39.17 39.17 39.17 0.0K
14:20 39.18 39.18 39.18 39.18 0.4K
14:30 39.19 39.19 39.19 39.19 0.7K
14:50 39.21 39.21 39.21 39.21 0.5K
15:00 39.20 39.20 39.20 39.20 0.0K
15:05 39.22 39.22 39.22 39.22 0.5K
15:10 39.22 39.22 39.22 39.22 0.0K
15:20 39.22 39.22 39.22 39.22 0.6K
15:30 39.24 39.24 39.23 39.24 2.6K
15:40 39.22 39.22 39.22 39.22 0.1K
15:45 39.20 39.22 39.18 39.19 10.5K
15:50 39.16 39.16 39.14 39.14 0.0K
16:00 39.19 39.19 39.18 39.18 7.5K
16:05 39.16 39.16 39.16 39.16 0.0K
16:10 39.17 39.17 39.17 39.17 4.0K
16:15 39.18 39.18 39.18 39.18 0.0K
16:20 39.21 39.21 39.20 39.20 0.1K
16:25 39.20 39.20 39.20 39.20 0.1K
16:45 39.19 39.19 39.19 39.19 0.1K
16:50 39.18 39.18 39.18 39.18 0.0K
16:55 39.18 39.18 39.16 39.16 1.8K
17:00 39.16 39.16 39.15 39.15 1.1K
17:10 39.16 39.17 39.15 39.17 1.4K
17:15 39.15 39.15 39.14 39.14 1.1K
17:20 39.16 39.17 39.16 39.17 5.7K
17:25 39.15 39.16 39.15 39.15 1.6K
17:35 39.13 39.13 39.13 39.13 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 39.10 39.34 39.04 39.12 0.0M
2025-09-25 39.02 39.11 38.87 39.08 0.0M
2025-09-24 39.09 39.24 39.04 39.13 0.1M
2025-09-23 39.21 39.29 39.19 39.20 0.1M
2025-09-22 39.15 39.18 38.99 39.15 0.2M
2025-09-19 38.94 39.16 38.93 39.08 0.0M
2025-09-18 38.88 39.09 38.82 39.04 0.1M
2025-09-17 38.64 38.68 38.58 38.60 0.2M
2025-09-16 38.91 38.97 38.61 38.61 0.1M
2025-09-15 38.95 39.00 38.86 38.94 0.1M
2025-09-12 38.87 38.96 38.82 38.89 0.1M
2025-09-11 38.78 38.89 38.69 38.89 0.1M
2025-09-10 38.74 38.79 38.62 38.63 0.0M
2025-09-09 38.39 38.47 38.35 38.43 0.0M
2025-09-08 38.40 38.45 38.31 38.43 0.1M
2025-09-05 38.61 38.61 38.05 38.19 0.1M
2025-09-04 38.31 38.48 38.29 38.43 0.1M
2025-09-03 38.20 38.28 38.11 38.13 0.1M
2025-09-02 38.24 38.27 37.86 37.86 0.1M
2025-09-01 38.20 38.29 38.18 38.29 0.1M
2025-08-29 38.52 38.53 38.19 38.19 0.0M
2025-08-28 38.59 38.64 38.40 38.48 0.1M
2025-08-27 38.53 38.62 38.50 38.58 0.0M
2025-08-26 38.32 38.33 38.22 38.28 0.0M
2025-08-25 38.29 38.37 38.27 38.36 0.1M
2025-08-22 38.13 38.47 38.13 38.41 0.1M
2025-08-21 38.19 38.20 37.98 38.18 0.0M
2025-08-20 38.16 38.20 37.85 38.04 0.1M
2025-08-19 38.24 38.35 38.19 38.24 0.0M
2025-08-18 38.22 38.29 38.15 38.24 0.1M
2025-08-15 38.46 38.46 38.16 38.18 0.1M
2025-08-14 38.21 38.35 38.13 38.30 0.1M
2025-08-13 38.14 38.26 38.08 38.09 0.0M
2025-08-12 38.01 38.12 37.89 38.03 0.0M
2025-08-11 37.98 38.07 37.90 38.03 0.1M
2025-08-08 37.76 37.90 37.74 37.81 0.1M
2025-08-07 37.66 38.02 37.64 37.68 0.1M
2025-08-06 37.73 37.77 37.44 37.63 0.1M
2025-08-05 37.86 37.91 37.53 37.53 0.1M
2025-08-04 37.30 37.64 37.30 37.62 0.1M
2025-08-01 37.99 37.99 37.00 37.19 0.3M
2025-07-31 38.54 38.65 38.26 38.35 0.2M
2025-07-30 38.06 38.35 38.01 38.26 0.1M
2025-07-29 38.16 38.26 38.06 38.07 0.1M
2025-07-28 37.86 37.95 37.82 37.92 0.1M
2025-07-25 37.52 37.62 37.46 37.60 0.1M
2025-07-24 37.54 37.60 37.44 37.52 0.0M
2025-07-23 37.36 37.47 37.34 37.44 0.1M
2025-07-22 37.26 37.30 37.10 37.11 0.1M
2025-07-21 37.43 37.47 37.32 37.36 0.1M
2025-07-18 37.51 37.51 37.30 37.33 0.0M
2025-07-17 37.35 37.46 37.28 37.45 0.1M
2025-07-16 37.00 37.30 36.70 36.70 0.1M
2025-07-15 37.23 37.31 37.18 37.27 0.1M
2025-07-14 36.91 37.07 36.85 37.07 0.0M
2025-07-11 37.14 37.14 36.91 37.01 0.1M
2025-07-10 36.95 37.25 36.94 37.25 0.0M
2025-07-09 36.82 37.09 36.80 36.97 0.0M
2025-07-08 36.79 36.94 36.76 36.85 0.0M
2025-07-07 36.81 36.98 36.78 36.85 0.1M
2025-07-04 36.81 36.81 36.66 36.72 0.0M
2025-07-03 36.68 36.99 36.63 36.97 0.1M
2025-07-02 36.66 36.69 36.49 36.61 0.2M
2025-07-01 36.60 36.60 36.34 36.51 0.2M
2025-06-30 36.68 36.76 36.54 36.58 0.3M
2025-06-27 36.51 36.66 36.45 36.66 0.0M
2025-06-26 36.29 36.40 36.21 36.35 0.1M
2025-06-25 36.48 36.52 36.31 36.31 0.1M
2025-06-24 36.45 36.47 36.28 36.36 0.0M
2025-06-23 35.98 36.22 35.98 36.03 0.1M
2025-06-20 36.10 36.28 36.02 36.11 0.1M
2025-06-19 36.22 36.26 35.97 36.00 0.1M
2025-06-18 36.29 36.43 36.22 36.30 0.1M
2025-06-17 36.23 36.36 36.12 36.31 0.0M
2025-06-16 36.23 36.42 36.17 36.39 0.1M
2025-06-13 36.07 36.38 36.03 36.26 0.1M
2025-06-12 36.44 36.46 36.05 36.39 0.1M
2025-06-11 36.79 36.82 36.70 36.70 0.1M
2025-06-10 36.75 36.80 36.66 36.70 0.1M
2025-06-09 36.69 36.78 36.65 36.71 0.1M
2025-06-06 36.50 36.88 36.46 36.70 0.0M
2025-06-05 36.55 36.69 36.27 36.59 0.1M
2025-06-04 36.61 36.69 36.46 36.56 0.1M
2025-06-03 36.24 36.55 36.11 36.55 0.0M
2025-06-02 36.09 36.20 35.87 36.11 0.2M
2025-05-30 36.34 36.46 36.16 36.27 0.0M
2025-05-29 36.90 37.00 36.25 36.28 0.2M
2025-05-28 36.51 36.60 36.36 36.46 0.3M
2025-05-27 36.17 36.41 36.12 36.40 0.0M
2025-05-26 36.04 36.18 36.04 36.12 0.1M
2025-05-23 36.13 36.16 35.45 35.79 0.1M
2025-05-22 36.17 36.21 35.91 36.19 0.1M
2025-05-21 36.42 36.50 36.19 36.47 0.1M
2025-05-20 36.69 36.87 36.64 36.76 0.1M
2025-05-19 36.53 36.70 36.25 36.68 0.1M
2025-05-16 36.63 36.88 36.62 36.88 0.1M
2025-05-15 36.34 36.63 36.24 36.63 0.2M
2025-05-14 36.51 36.58 36.28 36.48 0.1M
2025-05-13 36.36 36.66 36.33 36.57 0.1M
2025-05-12 36.19 36.55 36.15 36.33 0.2M
2025-05-09 35.25 35.34 35.01 35.18 0.0M
2025-05-08 35.11 35.29 34.90 35.21 0.1M
2025-05-07 34.72 34.80 34.56 34.65 0.1M
2025-05-06 34.86 34.88 34.55 34.80 0.2M
2025-05-05 34.88 35.00 34.75 34.97 0.2M
2025-05-02 34.72 34.99 34.61 34.95 0.1M
2025-04-30 34.16 34.23 33.52 34.10 0.1M
2025-04-29 34.00 34.13 33.80 34.00 0.1M
2025-04-28 34.00 34.12 33.81 33.81 0.1M
2025-04-25 33.97 34.08 33.62 33.72 0.1M
2025-04-24 33.11 33.64 32.92 33.59 0.1M
2025-04-23 33.11 33.94 33.09 33.27 0.1M
2025-04-22 31.98 32.37 31.88 32.31 0.2M
2025-04-17 32.73 32.87 32.41 32.59 0.1M
2025-04-16 32.68 33.06 32.53 32.94 0.0M
2025-04-15 33.13 33.47 32.97 33.32 0.2M
2025-04-14 32.84 33.34 32.81 32.99 0.2M
2025-04-11 32.46 32.46 31.60 32.08 0.2M
2025-04-10 33.95 34.00 32.39 32.39 0.2M
2025-04-09 31.27 31.64 30.54 31.15 0.2M
2025-04-08 32.22 33.22 32.21 32.75 0.3M
2025-04-07 30.52 33.13 30.25 31.74 0.6M
2025-04-04 33.69 33.82 32.24 32.50 0.3M
2025-04-03 34.66 34.83 33.88 34.14 0.2M
2025-04-02 35.91 35.93 35.51 35.88 0.0M
2025-04-01 35.82 36.00 35.51 35.92 0.2M
2025-03-31 35.34 35.52 35.12 35.52 0.1M
2025-03-28 36.28 36.42 35.72 35.74 0.1M
2025-03-27 36.55 36.65 36.30 36.51 0.1M
2025-03-26 36.96 36.98 36.64 36.67 0.1M
2025-03-25 36.81 36.91 36.76 36.85 0.1M
2025-03-24 36.50 36.81 36.46 36.78 0.2M
2025-03-21 36.18 36.21 35.89 36.15 0.5M
2025-03-20 36.32 36.49 36.01 36.25 0.2M
2025-03-19 35.79 36.17 35.77 36.12 0.3M
2025-03-18 35.93 36.07 35.63 35.73 0.1M
2025-03-17 35.72 36.05 35.68 35.89 0.1M
2025-03-14 35.44 35.84 35.37 35.75 0.1M
2025-03-13 35.46 35.71 35.28 35.35 0.1M
2025-03-12 35.41 35.97 35.18 35.60 0.2M
2025-03-11 35.68 35.74 35.12 35.24 0.2M
2025-03-10 36.53 36.53 35.84 35.94 0.4M
2025-03-07 36.60 36.65 36.19 36.19 0.2M
2025-03-06 37.10 37.13 36.62 36.86 0.1M
2025-03-05 37.40 37.44 36.79 36.82 0.1M
2025-03-04 38.12 38.15 37.26 37.35 0.2M
2025-03-03 39.00 39.03 38.56 38.63 0.2M
2025-02-28 38.43 38.62 38.26 38.54 0.1M
2025-02-27 38.84 39.01 38.67 38.93 0.1M
2025-02-26 38.73 38.93 38.68 38.86 0.2M
2025-02-25 38.79 38.85 38.31 38.36 0.1M
2025-02-24 39.03 39.17 38.73 38.95 0.2M
2025-02-21 39.41 39.58 39.32 39.39 0.1M
2025-02-20 39.66 40.00 39.31 39.33 0.2M
2025-02-19 39.73 39.79 39.58 39.74 0.1M
2025-02-18 39.69 39.78 39.59 39.61 0.1M
2025-02-17 39.54 39.62 39.53 39.60 0.2M
2025-02-14 39.57 39.58 39.37 39.40 0.4M
2025-02-13 39.33 39.53 39.23 39.50 0.1M
2025-02-12 39.47 39.53 39.17 39.30 0.9M
2025-02-11 39.57 39.61 39.47 39.55 0.1M
2025-02-10 39.52 39.69 39.47 39.63 0.1M
2025-02-07 39.45 39.58 39.35 39.42 0.2M
2025-02-06 39.40 39.54 39.40 39.48 0.1M
2025-02-05 38.94 39.11 38.85 39.05 0.1M
2025-02-04 39.04 39.15 38.87 39.15 0.1M
2025-02-03 39.01 39.17 38.85 39.16 0.3M
2025-01-31 39.42 39.60 39.42 39.52 0.1M
2025-01-30 39.15 39.27 39.03 39.12 0.1M
2025-01-29 39.17 39.23 38.98 39.01 0.8M
2025-01-28 38.80 39.01 38.69 38.87 0.1M
2025-01-27 38.55 38.75 37.98 38.40 0.2M
2025-01-24 39.16 39.42 38.98 39.04 0.1M
2025-01-23 39.12 39.26 39.03 39.20 0.3M
2025-01-22 39.03 39.14 38.94 39.14 0.3M
2025-01-21 38.79 38.98 38.77 38.82 0.1M
2025-01-20 38.94 38.97 38.75 38.80 0.1M
2025-01-17 38.69 39.03 38.67 38.97 0.1M
2025-01-16 38.77 38.78 38.56 38.62 0.3M
2025-01-15 37.95 38.56 37.94 38.52 0.1M
2025-01-14 38.20 38.24 37.86 37.92 0.1M
2025-01-13 37.98 38.10 37.80 37.99 0.2M
2025-01-10 38.35 38.43 37.96 38.04 0.3M
2025-01-09 38.29 38.43 38.29 38.41 0.1M
2025-01-08 38.36 38.49 38.20 38.38 0.1M
2025-01-07 38.35 38.58 38.28 38.33 0.1M
2025-01-06 38.45 38.66 38.36 38.61 0.2M
2025-01-03 38.26 38.40 38.16 38.40 0.2M
2025-01-02 38.14 38.46 38.09 38.46 0.2M