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
2024-12-30 38.07 38.15 37.79 37.83 0.1M
2024-12-27 38.40 38.50 38.02 38.16 0.1M
2024-12-23 38.05 38.10 37.85 37.94 0.1M
2024-12-20 37.61 38.04 37.20 38.04 0.1M
2024-12-19 37.83 38.07 37.78 37.98 0.2M
2024-12-18 38.54 38.66 38.45 38.59 0.1M
2024-12-17 38.52 38.62 38.40 38.52 0.2M
2024-12-16 38.53 38.69 38.49 38.63 0.1M
2024-12-13 38.78 38.81 38.48 38.57 0.1M
2024-12-12 38.77 38.86 38.67 38.76 0.1M
2024-12-11 38.55 38.87 38.52 38.83 0.1M
2024-12-10 38.51 38.68 38.49 38.61 0.1M
2024-12-09 38.76 38.77 38.46 38.55 0.2M
2024-12-06 38.53 38.81 38.50 38.66 0.1M
2024-12-05 38.70 38.79 38.59 38.65 0.2M
2024-12-04 38.66 38.85 38.61 38.69 0.1M
2024-12-03 38.62 38.74 38.49 38.56 0.5M
2024-12-02 38.39 38.63 38.36 38.59 0.1M
2024-11-29 38.08 38.28 38.06 38.27 0.1M
2024-11-28 38.16 38.17 38.07 38.13 0.1M
2024-11-27 38.23 38.23 37.90 37.96 0.1M
2024-11-26 38.13 38.30 38.05 38.26 0.1M
2024-11-25 38.37 38.39 38.13 38.19 0.2M
2024-11-22 37.97 38.37 37.95 38.30 0.1M
2024-11-21 37.51 37.85 37.40 37.85 0.1M
2024-11-20 37.51 37.56 37.29 37.37 0.1M
2024-11-19 37.41 37.41 36.93 37.34 0.1M
2024-11-18 37.30 37.39 37.16 37.39 0.2M
2024-11-15 37.47 37.51 37.28 37.28 0.2M
2024-11-14 37.79 38.01 37.70 37.76 0.1M
2024-11-13 37.56 37.78 37.43 37.78 0.1M
2024-11-12 37.71 37.79 37.62 37.65 0.1M
2024-11-11 37.63 37.85 37.63 37.77 0.1M
2024-11-08 37.26 37.37 37.05 37.36 0.2M
2024-11-07 37.02 37.13 36.98 37.11 0.3M
2024-11-06 36.95 37.18 36.74 36.88 0.2M
2024-11-05 35.62 35.78 35.55 35.77 0.1M
2024-11-04 35.65 35.70 35.50 35.59 0.1M
2024-11-01 35.59 35.94 35.57 35.89 0.2M
2024-10-31 35.88 35.91 35.55 35.63 0.3M
2024-10-30 36.42 36.43 36.18 36.23 0.1M
2024-10-29 36.46 36.47 36.35 36.41 0.1M
2024-10-28 36.46 36.47 36.31 36.39 0.1M
2024-10-25 36.28 36.49 36.24 36.42 0.1M
2024-10-24 36.40 36.50 36.28 36.28 0.1M
2024-10-23 36.55 36.59 36.31 36.34 0.1M
2024-10-22 36.46 36.48 36.30 36.45 0.1M
2024-10-21 36.57 36.71 36.40 36.40 0.3M
2024-10-18 36.53 36.61 36.48 36.55 0.1M
2024-10-17 36.47 36.77 36.45 36.60 0.1M
2024-10-16 36.21 36.31 36.15 36.27 0.1M
2024-10-15 36.50 36.51 36.26 36.29 0.2M
2024-10-14 36.14 36.41 36.11 36.37 0.1M
2024-10-11 35.89 36.11 35.81 36.07 0.1M
2024-10-10 35.95 35.96 35.79 35.94 0.1M
2024-10-09 35.60 35.86 35.57 35.86 0.1M
2024-10-08 35.32 35.61 35.30 35.60 0.2M
2024-10-07 35.68 35.68 35.52 35.62 0.2M
2024-10-04 35.26 35.74 35.25 35.52 0.1M
2024-10-03 35.30 35.32 35.15 35.30 0.1M
2024-10-02 35.24 35.40 35.12 35.39 0.1M
2024-10-01 35.36 35.53 35.11 35.25 0.2M
2024-09-30 35.19 35.24 34.99 35.19 0.3M
2024-09-27 35.29 35.31 35.22 35.28 0.1M
2024-09-26 35.33 35.43 35.14 35.16 0.1M
2024-09-25 34.90 35.09 34.90 35.08 0.1M
2024-09-24 35.18 35.18 34.94 35.06 0.1M
2024-09-23 34.90 35.09 34.89 35.05 0.1M
2024-09-20 34.90 34.97 34.75 34.81 0.1M
2024-09-19 34.87 35.09 34.82 35.01 0.2M
2024-09-18 34.67 34.67 34.51 34.56 0.1M
2024-09-17 34.63 34.79 34.63 34.73 0.1M
2024-09-16 34.56 34.62 34.45 34.51 0.0M
2024-09-13 34.55 34.69 34.49 34.67 0.1M
2024-09-12 34.52 34.54 34.26 34.43 0.1M
2024-09-11 33.94 34.12 33.65 33.81 0.1M
2024-09-10 33.84 34.06 33.84 33.95 0.1M
2024-09-09 33.73 33.96 33.72 33.90 0.2M
2024-09-06 33.83 34.11 33.45 33.50 0.1M
2024-09-05 34.08 34.24 33.94 33.96 0.1M
2024-09-04 34.09 34.28 34.08 34.17 0.1M
2024-09-03 34.98 34.99 34.49 34.60 0.1M
2024-09-02 34.88 34.95 34.80 34.93 0.1M
2024-08-30 34.74 34.85 34.72 34.72 0.1M
2024-08-29 34.48 34.88 34.48 34.84 0.1M
2024-08-28 34.56 34.67 34.43 34.44 0.1M
2024-08-27 34.46 34.52 34.36 34.44 0.1M
2024-08-26 34.44 34.60 34.40 34.42 0.1M
2024-08-23 34.37 34.56 34.28 34.43 0.1M
2024-08-22 34.42 34.59 34.41 34.42 0.2M
2024-08-21 34.36 34.51 34.33 34.36 0.1M
2024-08-20 34.52 34.58 34.30 34.33 0.1M
2024-08-19 34.29 34.43 34.24 34.41 0.1M
2024-08-16 34.44 34.45 34.19 34.33 0.2M
2024-08-15 33.81 34.30 33.75 34.28 0.1M
2024-08-14 33.69 33.74 33.46 33.69 0.1M
2024-08-13 33.46 33.61 33.33 33.61 0.1M
2024-08-12 33.35 33.43 33.20 33.28 0.1M
2024-08-09 33.16 33.36 33.07 33.22 0.2M
2024-08-08 32.53 33.11 32.36 33.10 0.1M
2024-08-07 32.81 33.21 32.74 33.10 0.4M
2024-08-06 32.61 32.78 32.33 32.62 0.3M
2024-08-05 32.12 32.44 31.55 32.35 0.2M
2024-08-02 33.94 33.97 33.00 33.09 0.2M
2024-08-01 34.91 34.98 34.45 34.45 0.1M
2024-07-31 34.60 34.83 34.60 34.81 0.1M
2024-07-30 34.43 34.57 34.30 34.32 0.1M
2024-07-29 34.44 34.58 34.29 34.29 0.1M
2024-07-26 34.09 34.28 34.06 34.21 0.1M
2024-07-25 34.15 34.20 33.86 34.14 0.2M
2024-07-24 34.59 34.83 34.30 34.33 0.1M
2024-07-23 34.70 34.93 34.66 34.93 0.1M
2024-07-22 34.53 34.76 34.50 34.60 0.1M
2024-07-19 34.61 34.67 34.44 34.44 0.1M
2024-07-18 34.91 34.98 34.66 34.66 0.1M
2024-07-17 35.14 35.15 34.83 34.86 0.2M
2024-07-16 35.11 35.29 35.05 35.23 0.1M
2024-07-15 35.17 35.23 35.10 35.17 0.1M
2024-07-12 35.02 35.19 34.93 35.17 0.1M
2024-07-11 35.20 35.29 35.00 35.00 0.1M
2024-07-10 34.92 35.05 34.91 35.05 0.0M
2024-07-09 34.93 34.99 34.88 34.91 0.2M
2024-07-08 34.82 34.92 34.81 34.87 0.1M
2024-07-05 34.83 34.83 34.73 34.80 0.1M
2024-07-04 34.84 34.88 34.78 34.79 0.1M
2024-07-03 34.73 34.78 34.66 34.71 0.1M
2024-07-02 34.51 34.62 34.43 34.62 0.1M
2024-07-01 34.58 34.62 34.43 34.55 0.2M
2024-06-28 34.81 34.92 34.72 34.75 0.1M
2024-06-27 34.67 34.71 34.60 34.60 0.1M
2024-06-26 34.77 34.83 34.60 34.63 0.1M
2024-06-25 34.53 34.64 34.48 34.61 0.1M
2024-06-24 34.57 34.67 34.48 34.64 0.1M
2024-06-21 34.62 34.69 34.51 34.58 0.1M
2024-06-20 34.69 34.77 34.65 34.71 0.1M
2024-06-19 34.63 34.64 34.55 34.57 0.2M
2024-06-18 34.53 34.60 34.49 34.52 0.2M
2024-06-17 34.40 34.42 34.25 34.34 0.1M
2024-06-14 34.38 34.40 34.19 34.32 0.1M
2024-06-13 34.27 34.31 34.16 34.23 0.0M
2024-06-12 34.16 34.31 34.13 34.23 0.1M
2024-06-11 34.09 34.10 33.93 34.05 0.0M
2024-06-10 33.98 34.10 33.92 34.10 0.1M
2024-06-07 33.82 34.02 33.70 33.96 0.1M
2024-06-06 33.80 33.87 33.73 33.79 0.0M
2024-06-05 33.47 33.69 33.45 33.68 0.1M
2024-06-04 33.32 33.42 33.22 33.26 0.1M
2024-06-03 33.59 33.72 33.32 33.35 0.1M
2024-05-31 33.27 33.29 33.10 33.11 0.1M
2024-05-30 33.31 33.36 33.26 33.29 0.1M
2024-05-29 33.47 33.48 33.32 33.42 0.1M
2024-05-28 33.65 33.67 33.51 33.53 0.1M
2024-05-27 33.60 33.66 33.57 33.66 0.1M
2024-05-24 33.47 33.63 33.43 33.58 0.1M
2024-05-23 33.84 33.86 33.60 33.70 0.1M
2024-05-22 33.67 33.73 33.65 33.70 0.1M
2024-05-21 33.66 33.70 33.60 33.68 0.1M
2024-05-20 33.63 33.76 33.63 33.76 0.0M
2024-05-17 33.58 33.65 33.54 33.56 0.1M
2024-05-16 33.66 33.68 33.63 33.66 0.1M
2024-05-15 33.38 33.55 33.35 33.53 0.1M
2024-05-14 33.30 33.35 33.20 33.27 0.0M
2024-05-13 33.38 33.39 33.29 33.30 0.1M
2024-05-10 33.35 33.43 33.32 33.33 0.1M
2024-05-09 33.17 33.23 33.12 33.23 0.1M
2024-05-08 33.19 33.22 33.03 33.16 0.1M
2024-05-07 33.13 33.16 33.08 33.16 0.1M
2024-05-06 32.85 32.95 32.81 32.94 0.1M
2024-05-03 32.60 32.87 32.56 32.69 0.0M
2024-05-02 32.45 32.56 32.36 32.43 0.1M
2024-04-30 32.84 32.84 32.65 32.67 0.1M
2024-04-29 32.80 32.88 32.76 32.76 0.0M
2024-04-26 32.58 32.81 32.49 32.75 0.1M
2024-04-25 32.38 32.40 32.08 32.17 0.1M
2024-04-24 32.70 32.72 32.50 32.54 0.1M
2024-04-23 32.42 32.57 32.30 32.55 0.1M
2024-04-22 32.21 32.32 32.13 32.19 0.1M
2024-04-19 32.12 32.28 32.09 32.15 0.1M
2024-04-18 32.38 32.50 32.24 32.44 0.0M
2024-04-17 32.52 32.65 32.37 32.37 0.1M
2024-04-16 32.61 32.66 32.47 32.57 0.1M
2024-04-15 33.14 33.30 33.04 33.07 0.1M
2024-04-12 33.34 33.37 33.09 33.16 0.0M
2024-04-11 33.00 33.04 32.86 33.00 0.0M
2024-04-10 33.03 33.04 32.72 32.95 0.0M
2024-04-09 32.97 33.00 32.75 32.79 0.0M
2024-04-08 32.93 33.06 32.92 32.98 0.1M
2024-04-05 32.73 32.96 32.70 32.93 0.1M
2024-04-04 33.11 33.18 33.06 33.15 0.1M
2024-04-03 33.11 33.15 33.01 33.13 0.1M
2024-04-02 33.49 33.51 33.01 33.07 0.2M
2024-03-28 33.35 33.41 33.32 33.38 0.1M
2024-03-27 33.16 33.25 33.12 33.15 0.1M
2024-03-26 33.12 33.19 33.08 33.17 0.0M
2024-03-25 33.18 33.19 33.03 33.11 0.1M
2024-03-22 33.20 33.29 33.17 33.20 0.1M
2024-03-21 33.02 33.22 32.95 33.21 0.0M
2024-03-20 32.71 32.80 32.70 32.73 0.1M
2024-03-19 32.58 32.68 32.46 32.68 0.3M
2024-03-18 32.46 32.62 32.40 32.60 0.2M
2024-03-15 32.55 32.62 32.34 32.34 0.1M
2024-03-14 32.58 32.62 32.43 32.53 0.0M
2024-03-13 32.56 32.56 32.47 32.50 0.1M
2024-03-12 32.35 32.55 32.25 32.47 0.0M
2024-03-11 32.19 32.21 32.09 32.21 0.1M
2024-03-08 32.48 32.57 32.41 32.41 0.0M
2024-03-07 32.16 32.47 32.12 32.40 0.1M
2024-03-06 32.18 32.29 32.18 32.28 0.1M
2024-03-05 32.34 32.35 32.10 32.16 0.1M
2024-03-04 32.40 32.44 32.34 32.37 0.1M
2024-03-01 32.35 32.41 32.24 32.37 0.1M
2024-02-29 32.05 32.20 31.97 32.14 0.1M
2024-02-28 32.11 32.12 32.01 32.06 0.1M
2024-02-27 32.04 32.09 31.99 32.05 0.0M
2024-02-26 32.14 32.22 32.08 32.09 0.0M
2024-02-23 32.15 32.29 32.12 32.21 0.0M
2024-02-22 31.86 32.09 31.72 32.09 0.1M
2024-02-21 31.59 31.61 31.52 31.55 0.0M
2024-02-20 31.81 31.81 31.53 31.58 0.1M
2024-02-19 31.84 31.93 31.82 31.90 0.0M
2024-02-16 32.00 32.05 31.88 31.96 0.0M
2024-02-15 31.89 31.94 31.76 31.83 0.1M
2024-02-14 31.65 31.76 31.64 31.68 0.1M
2024-02-13 31.84 31.85 31.53 31.64 0.1M
2024-02-12 31.76 31.94 31.76 31.94 0.1M
2024-02-09 31.67 31.75 31.66 31.68 0.1M
2024-02-08 31.66 31.71 31.61 31.63 0.4M
2024-02-07 31.50 31.67 31.45 31.63 0.0M
2024-02-06 31.49 31.53 31.41 31.49 0.1M
2024-02-05 31.40 31.51 31.35 31.42 0.1M
2024-02-02 31.15 31.38 31.12 31.38 0.1M
2024-02-01 30.99 31.03 30.84 30.87 0.1M
2024-01-31 31.22 31.23 30.96 31.01 0.0M
2024-01-30 31.22 31.27 31.14 31.20 0.1M
2024-01-29 31.02 31.12 31.00 31.11 0.1M
2024-01-26 30.92 31.01 30.86 30.98 0.0M
2024-01-25 30.73 30.95 30.70 30.95 0.0M
2024-01-24 30.81 30.85 30.74 30.81 0.1M
2024-01-23 30.60 30.71 30.54 30.65 0.0M
2024-01-22 30.54 30.66 30.54 30.62 0.3M
2024-01-19 30.28 30.33 30.21 30.26 0.2M
2024-01-18 30.00 30.17 29.98 30.16 0.1M
2024-01-17 30.01 30.05 29.93 30.05 0.0M
2024-01-16 30.06 30.29 30.05 30.26 0.1M
2024-01-15 30.21 30.22 30.14 30.18 0.1M
2024-01-12 30.09 30.25 30.09 30.15 0.2M
2024-01-11 30.24 30.27 29.92 29.93 0.7M
2024-01-10 30.08 30.15 30.03 30.07 0.1M
2024-01-09 30.00 30.05 29.90 30.05 0.6M
2024-01-08 29.74 29.85 29.65 29.83 0.0M
2024-01-05 29.71 29.82 29.63 29.77 0.1M
2024-01-04 29.85 29.85 29.72 29.83 0.1M
2024-01-03 29.96 29.97 29.80 29.86 0.1M
2024-01-02 30.06 30.08 29.91 29.97 0.1M