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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 25.05 25.05 24.95 24.95 0.0M
2022-12-29 24.87 25.14 24.80 25.12 0.1M
2022-12-28 25.15 25.15 24.94 24.96 0.1M
2022-12-27 25.29 25.31 25.02 25.09 0.0M
2022-12-23 25.09 25.18 24.98 25.09 0.0M
2022-12-22 25.40 25.42 25.00 25.03 0.0M
2022-12-21 25.10 25.44 25.06 25.42 0.0M
2022-12-20 24.86 25.05 24.84 24.96 0.1M
2022-12-19 25.21 25.29 25.05 25.05 0.1M
2022-12-16 25.35 25.35 25.08 25.15 0.1M
2022-12-15 25.90 25.90 25.34 25.38 0.0M
2022-12-14 26.19 26.28 26.08 26.25 0.1M
2022-12-13 26.15 26.63 26.13 26.31 0.0M
2022-12-12 25.88 25.99 25.81 25.95 0.1M
2022-12-09 26.01 26.11 25.88 26.05 0.0M
2022-12-08 25.90 26.02 25.86 25.92 0.1M
2022-12-07 26.05 26.05 25.74 25.89 0.1M
2022-12-06 26.30 26.35 25.97 26.01 0.1M
2022-12-05 26.53 26.60 26.35 26.37 0.1M
2022-12-02 26.64 26.70 26.42 26.60 0.0M
2022-12-01 26.93 26.93 26.64 26.74 0.1M
2022-11-30 26.43 26.46 26.30 26.46 0.1M
2022-11-29 26.46 26.50 26.29 26.29 0.1M
2022-11-28 26.54 26.54 26.25 26.47 0.1M
2022-11-25 26.66 26.72 26.62 26.65 0.1M
2022-11-24 26.63 26.72 26.61 26.69 0.1M
2022-11-23 26.57 26.67 26.54 26.64 0.0M
2022-11-22 26.38 26.57 26.33 26.54 0.0M
2022-11-21 26.37 26.43 26.31 26.36 0.1M
2022-11-18 26.09 26.36 26.09 26.26 0.0M
2022-11-17 26.27 26.27 25.96 26.05 0.2M
2022-11-16 26.41 26.41 26.12 26.17 0.1M
2022-11-15 26.30 26.54 26.25 26.53 0.0M
2022-11-14 26.43 26.51 26.35 26.41 0.0M
2022-11-11 26.53 26.61 26.30 26.30 0.0M
2022-11-10 25.65 26.38 25.65 26.38 0.0M
2022-11-09 25.94 25.96 25.76 25.79 0.1M
2022-11-08 25.84 26.08 25.84 26.08 0.1M
2022-11-07 25.76 25.92 25.76 25.83 0.1M
2022-11-04 25.93 26.08 25.65 25.69 0.1M
2022-11-03 26.01 26.04 25.70 25.95 0.1M
2022-11-02 26.45 26.45 26.24 26.24 0.0M
2022-11-01 26.51 26.59 26.35 26.39 0.0M
2022-10-31 26.35 26.48 26.26 26.40 0.0M
2022-10-28 25.66 26.22 25.64 26.17 0.0M
2022-10-27 25.82 26.04 25.77 25.97 0.1M
2022-10-26 25.88 26.04 25.80 26.03 0.0M
2022-10-25 25.92 26.01 25.76 26.00 0.1M
2022-10-24 25.73 25.92 25.56 25.73 0.0M
2022-10-21 25.28 25.48 25.15 25.45 0.0M
2022-10-20 25.41 25.63 25.34 25.57 0.0M
2022-10-19 25.60 25.69 25.49 25.49 0.1M
2022-10-18 25.59 25.79 25.40 25.40 0.1M
2022-10-17 25.16 25.48 25.05 25.37 0.1M
2022-10-14 25.50 25.56 25.10 25.10 0.1M
2022-10-13 24.90 25.22 24.49 25.07 0.1M
2022-10-12 25.07 25.21 24.91 25.01 0.1M
2022-10-11 24.99 25.16 24.92 25.11 0.1M
2022-10-10 25.26 25.47 25.19 25.25 0.1M
2022-10-07 25.78 25.86 25.40 25.40 0.0M
2022-10-06 25.88 25.99 25.71 25.91 0.1M
2022-10-05 25.66 25.76 25.64 25.72 0.0M
2022-10-04 25.51 25.79 25.50 25.75 0.1M
2022-10-03 24.91 25.24 24.69 25.21 0.1M
2022-09-30 25.15 25.30 25.07 25.23 0.1M
2022-09-29 25.61 25.61 25.04 25.08 0.1M
2022-09-28 25.53 25.72 25.31 25.69 0.1M
2022-09-27 25.74 25.85 25.60 25.60 0.1M
2022-09-26 25.58 25.81 25.46 25.66 0.1M
2022-09-23 25.85 25.87 25.52 25.56 0.1M
2022-09-22 25.91 26.10 25.83 25.83 0.0M
2022-09-21 26.17 26.45 26.17 26.43 0.1M
2022-09-20 26.36 26.36 26.07 26.11 0.0M
2022-09-19 26.13 26.26 25.99 26.13 0.0M
2022-09-16 26.27 26.33 26.06 26.07 0.0M
2022-09-15 26.84 26.86 26.50 26.56 0.0M
2022-09-14 26.79 26.81 26.64 26.70 0.0M
2022-09-13 27.46 27.58 26.90 26.93 0.1M
2022-09-12 27.09 27.42 27.01 27.38 0.1M
2022-09-09 26.90 27.24 26.89 27.23 0.1M
2022-09-08 26.83 27.02 26.62 27.02 0.0M
2022-09-07 26.55 26.66 26.50 26.63 0.1M
2022-09-06 26.74 26.89 26.57 26.73 0.1M
2022-09-05 26.81 26.81 26.64 26.77 0.1M
2022-09-02 26.71 27.04 26.65 26.95 0.0M
2022-09-01 26.54 26.60 26.38 26.58 0.0M
2022-08-31 27.06 27.06 26.72 26.75 0.0M
2022-08-30 27.33 27.43 26.88 26.91 0.0M
2022-08-29 27.36 27.36 27.10 27.25 0.0M
2022-08-26 28.31 28.32 27.69 27.71 0.1M
2022-08-25 28.24 28.24 27.95 28.10 0.2M
2022-08-24 27.91 28.05 27.80 28.01 0.0M
2022-08-23 28.03 28.12 27.85 27.91 0.1M
2022-08-22 28.24 28.24 28.00 28.13 0.0M
2022-08-19 28.41 28.44 28.26 28.29 0.1M
2022-08-18 28.22 28.45 28.20 28.45 0.0M
2022-08-17 28.53 28.56 28.22 28.23 0.0M
2022-08-16 28.44 28.56 28.31 28.47 0.0M
2022-08-15 28.20 28.33 28.13 28.29 0.0M
2022-08-12 27.76 28.02 27.75 28.02 0.0M
2022-08-11 27.79 27.87 27.67 27.75 0.0M
2022-08-10 27.30 27.57 27.30 27.57 0.1M
2022-08-09 27.54 27.54 27.29 27.33 0.0M
2022-08-08 27.66 27.77 27.55 27.62 0.1M
2022-08-05 27.51 27.56 27.40 27.42 0.1M
2022-08-04 27.57 27.67 27.46 27.46 0.1M
2022-08-03 27.27 27.58 27.21 27.58 0.1M
2022-08-02 27.16 27.33 27.05 27.31 0.1M
2022-08-01 27.28 27.38 27.15 27.29 0.2M
2022-07-29 27.09 27.42 27.09 27.23 0.0M
2022-07-28 26.71 27.01 26.65 26.99 0.1M
2022-07-27 26.49 26.68 26.42 26.62 0.0M
2022-07-26 26.36 26.53 26.32 26.36 0.0M
2022-07-25 26.38 26.46 26.25 26.41 0.0M
2022-07-22 26.48 26.92 26.40 26.40 0.0M
2022-07-21 26.30 26.42 26.22 26.42 0.0M
2022-07-20 26.16 26.36 26.09 26.35 0.0M
2022-07-19 25.72 25.99 25.50 25.99 0.0M
2022-07-18 26.03 26.13 25.90 25.97 0.0M
2022-07-15 25.58 25.89 25.53 25.88 0.0M
2022-07-14 25.71 25.71 25.33 25.40 0.0M
2022-07-13 25.91 25.94 25.50 25.63 0.0M
2022-07-12 25.92 26.08 25.86 26.02 0.1M
2022-07-11 25.89 26.14 25.89 25.98 0.1M
2022-07-08 25.98 26.17 25.93 26.09 0.2M
2022-07-07 25.70 25.97 25.65 25.95 0.1M
2022-07-06 25.40 25.64 25.34 25.50 0.0M
2022-07-05 25.13 25.23 24.90 24.93 0.0M
2022-07-04 24.98 25.03 24.92 24.99 0.0M
2022-07-01 24.53 25.00 24.53 24.88 0.1M
2022-06-30 24.76 24.80 24.60 24.75 0.0M
2022-06-29 24.91 25.09 24.84 25.03 0.0M
2022-06-28 25.37 25.58 25.21 25.21 0.0M
2022-06-27 25.29 25.44 25.15 25.24 0.0M
2022-06-24 24.74 25.16 24.74 25.16 0.0M
2022-06-23 24.32 24.70 24.30 24.53 0.1M
2022-06-22 24.31 24.59 24.17 24.53 0.0M
2022-06-21 24.39 24.58 24.36 24.56 0.0M
2022-06-20 24.16 24.29 24.10 24.29 0.0M
2022-06-17 24.17 24.35 24.00 24.15 0.1M
2022-06-16 24.82 24.82 24.06 24.11 0.1M
2022-06-15 24.68 25.02 24.59 24.86 0.1M
2022-06-14 25.04 25.04 24.67 24.71 0.1M
2022-06-13 25.16 25.20 24.75 24.88 0.1M
2022-06-10 25.99 26.04 25.49 25.49 0.0M
2022-06-09 26.39 26.47 26.15 26.28 0.0M
2022-06-08 26.59 26.60 26.39 26.53 0.1M
2022-06-07 26.37 26.54 26.29 26.47 0.0M
2022-06-06 26.49 26.72 26.49 26.57 0.0M
2022-06-03 26.63 26.65 26.30 26.31 0.0M
2022-06-02 26.42 26.48 26.23 26.40 0.0M
2022-06-01 26.54 26.63 26.34 26.35 0.0M
2022-05-31 26.53 26.59 26.38 26.39 0.0M
2022-05-30 26.76 26.80 26.59 26.64 0.0M
2022-05-27 26.04 26.47 25.98 26.47 0.0M
2022-05-26 25.67 25.99 25.67 25.97 0.0M
2022-05-25 25.63 25.70 25.40 25.57 0.0M
2022-05-24 25.36 25.47 25.10 25.11 0.1M
2022-05-23 25.75 25.78 25.42 25.71 0.1M
2022-05-20 25.61 25.81 25.36 25.42 0.0M
2022-05-19 25.69 25.69 25.30 25.49 0.2M
2022-05-18 26.46 26.47 25.98 25.98 0.1M
2022-05-17 26.36 26.57 26.20 26.36 0.1M
2022-05-16 26.23 26.32 26.13 26.21 0.1M
2022-05-13 25.98 26.35 25.96 26.34 0.1M
2022-05-12 25.42 25.86 25.40 25.72 0.2M
2022-05-11 25.84 26.04 25.60 25.95 0.0M
2022-05-10 25.90 26.11 25.60 25.63 0.1M
2022-05-09 26.41 26.46 25.78 25.81 0.1M
2022-05-06 26.80 26.81 26.19 26.45 0.1M
2022-05-05 27.49 27.49 26.85 26.94 0.1M
2022-05-04 27.11 27.14 26.80 26.80 0.0M
2022-05-03 27.03 27.13 26.87 27.12 0.1M
2022-05-02 26.93 26.99 26.69 26.79 0.1M
2022-04-29 27.54 27.61 27.26 27.35 0.1M
2022-04-28 27.32 27.48 27.13 27.27 0.1M
2022-04-27 26.89 27.22 26.75 27.13 0.1M
2022-04-26 27.23 27.25 26.85 26.85 0.1M
2022-04-25 26.91 27.01 26.79 26.88 0.1M
2022-04-22 27.62 27.68 27.32 27.32 0.1M
2022-04-21 27.93 28.12 27.90 27.99 0.0M
2022-04-20 27.90 28.11 27.88 28.00 1.0M
2022-04-19 27.77 27.96 27.55 27.95 0.3M
2022-04-14 27.77 28.02 27.69 27.91 0.0M
2022-04-13 27.76 27.78 27.61 27.75 0.1M
2022-04-12 27.55 27.88 27.46 27.85 0.1M
2022-04-11 27.89 27.97 27.68 27.73 0.1M
2022-04-08 28.18 28.22 28.03 28.13 0.0M
2022-04-07 27.89 28.03 27.77 27.79 0.1M
2022-04-06 28.26 28.26 27.76 27.83 0.0M
2022-04-05 28.39 28.43 28.27 28.36 0.1M
2022-04-04 28.06 28.28 27.98 28.27 0.2M
2022-04-01 27.96 28.06 27.93 27.93 0.0M
2022-03-31 28.07 28.17 28.02 28.06 0.0M
2022-03-30 28.23 28.23 28.06 28.09 0.0M
2022-03-29 28.25 28.33 28.10 28.20 0.1M
2022-03-28 28.07 28.17 28.01 28.01 0.1M
2022-03-25 27.90 28.02 27.84 27.93 0.0M
2022-03-24 27.74 27.85 27.74 27.77 0.0M
2022-03-23 27.91 27.91 27.76 27.76 0.0M
2022-03-22 27.71 27.86 27.61 27.85 0.1M
2022-03-21 27.47 27.63 27.45 27.50 0.0M
2022-03-18 27.10 27.37 27.07 27.37 0.1M
2022-03-17 26.98 26.98 26.78 26.93 0.1M
2022-03-16 26.71 26.90 26.67 26.84 0.2M
2022-03-15 25.78 26.37 25.68 26.37 0.1M
2022-03-14 26.36 26.38 26.06 26.06 0.1M
2022-03-11 26.39 26.72 26.29 26.39 0.0M
2022-03-10 26.34 26.34 25.97 26.06 0.1M
2022-03-09 26.14 26.30 26.09 26.25 0.2M
2022-03-08 25.99 26.25 25.87 25.91 0.0M
2022-03-07 26.42 26.70 26.20 26.44 0.1M
2022-03-04 26.79 26.85 26.55 26.55 0.1M
2022-03-03 26.99 27.10 26.79 26.82 0.0M
2022-03-02 26.53 26.95 26.50 26.87 0.0M
2022-03-01 26.84 26.89 26.58 26.62 0.1M
2022-02-28 26.60 26.79 26.40 26.78 0.1M
2022-02-25 26.15 26.60 26.04 26.60 0.2M
2022-02-24 25.45 25.92 25.35 25.80 0.2M
2022-02-23 26.37 26.50 26.12 26.16 0.1M
2022-02-22 26.05 26.49 26.05 26.29 0.2M
2022-02-21 26.63 26.64 26.24 26.24 0.0M
2022-02-18 26.76 26.80 26.46 26.55 0.1M
2022-02-17 27.10 27.10 26.80 26.86 0.1M
2022-02-16 27.06 27.19 26.94 26.98 0.1M
2022-02-15 26.82 27.13 26.75 27.08 0.1M
2022-02-14 26.75 26.91 26.57 26.88 0.1M
2022-02-11 27.15 27.25 27.04 27.09 0.0M
2022-02-10 27.57 27.57 27.29 27.32 0.1M
2022-02-09 27.28 27.52 27.27 27.47 0.1M
2022-02-08 27.03 27.11 26.90 27.10 0.0M
2022-02-07 27.02 27.11 26.84 26.99 0.1M
2022-02-04 27.11 27.15 26.66 26.82 0.1M
2022-02-03 27.55 27.55 27.06 27.06 0.1M
2022-02-02 27.71 27.79 27.58 27.59 0.1M
2022-02-01 27.42 27.53 27.30 27.50 0.1M
2022-01-31 27.15 27.34 27.04 27.34 0.3M
2022-01-28 26.85 26.85 26.36 26.80 0.1M
2022-01-27 26.46 27.19 26.46 27.09 0.1M
2022-01-26 26.69 27.05 26.69 26.92 0.1M
2022-01-25 26.49 26.72 26.25 26.37 0.1M
2022-01-24 26.96 27.01 26.10 26.12 0.1M
2022-01-21 27.24 27.29 26.88 27.21 0.1M
2022-01-20 27.56 27.86 27.50 27.86 0.1M
2022-01-19 27.52 27.89 27.52 27.62 0.1M
2022-01-18 27.89 27.89 27.71 27.75 0.1M
2022-01-17 27.95 28.08 27.93 28.06 0.0M
2022-01-14 27.89 27.97 27.72 27.84 0.1M
2022-01-13 28.17 28.30 28.16 28.21 0.0M
2022-01-12 28.40 28.43 28.22 28.30 0.0M
2022-01-11 28.17 28.28 28.01 28.18 0.1M
2022-01-10 28.29 28.29 27.70 27.81 0.1M
2022-01-07 28.34 28.48 28.08 28.19 0.1M
2022-01-06 28.38 28.44 28.20 28.37 0.0M
2022-01-05 28.90 28.99 28.78 28.82 0.1M
2022-01-04 28.98 29.07 28.82 28.91 0.1M
2022-01-03 28.74 28.82 28.67 28.75 0.1M