UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.82 -0.75 (-0.97%) GOLD FUTURES
2,335.20 -57.70 (-2.41%) DOW
39,078.85 -592.19 (-1.49%) Bitcoin GBP
53,015.72 -1,729.70 (-3.16%)
SPDR MSCI ACWI IMI ETF (SPYI.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 207.50 | 207.85 | 206.15 | 206.70 | 206.70 | 6,360 |
| 22 May 2024 | 206.80 | 207.05 | 206.70 | 206.75 | 206.75 | 11,546 |
| 21 May 2024 | 206.75 | 206.95 | 206.30 | 206.85 | 206.85 | 6,248 |
| 20 May 2024 | 206.80 | 207.45 | 206.75 | 207.45 | 207.45 | 6,189 |
| 17 May 2024 | 206.45 | 206.80 | 206.35 | 206.45 | 206.45 | 7,200 |
| 16 May 2024 | 206.75 | 207.10 | 206.75 | 206.90 | 206.90 | 6,305 |
| 15 May 2024 | 205.45 | 206.40 | 205.20 | 206.30 | 206.30 | 8,157 |
| 14 May 2024 | 204.85 | 205.15 | 204.50 | 204.75 | 204.75 | 6,908 |
| 13 May 2024 | 205.20 | 205.30 | 204.80 | 204.80 | 204.80 | 5,882 |
| 10 May 2024 | 205.05 | 205.60 | 205.00 | 205.05 | 205.05 | 5,994 |
| 09 May 2024 | 203.95 | 204.35 | 203.65 | 204.30 | 204.30 | 3,173 |
| 08 May 2024 | 204.25 | 204.40 | 203.20 | 203.90 | 203.90 | 7,755 |
| 07 May 2024 | 203.85 | 204.20 | 203.60 | 204.05 | 204.05 | 7,728 |
| 06 May 2024 | 202.50 | 203.05 | 202.10 | 202.95 | 202.95 | 12,454 |
| 03 May 2024 | 201.05 | 202.10 | 200.75 | 201.60 | 201.60 | 8,811 |
| 02 May 2024 | 200.00 | 200.70 | 199.68 | 199.98 | 199.98 | 15,326 |
| 30 Apr 2024 | 202.25 | 202.25 | 201.00 | 201.05 | 201.05 | 6,606 |
| 29 Apr 2024 | 201.90 | 202.50 | 201.70 | 201.75 | 201.75 | 7,813 |
| 26 Apr 2024 | 200.40 | 201.75 | 199.92 | 201.40 | 201.40 | 14,516 |
| 25 Apr 2024 | 199.38 | 199.56 | 197.42 | 198.00 | 198.00 | 11,272 |
| 24 Apr 2024 | 201.25 | 201.35 | 200.00 | 200.20 | 200.20 | 8,986 |
| 23 Apr 2024 | 199.30 | 200.25 | 198.60 | 200.05 | 200.05 | 9,478 |
| 22 Apr 2024 | 198.08 | 198.58 | 197.60 | 197.94 | 197.94 | 9,371 |
| 19 Apr 2024 | 197.10 | 198.16 | 196.94 | 197.50 | 197.50 | 7,853 |
| 18 Apr 2024 | 198.92 | 199.46 | 198.08 | 199.20 | 199.20 | 8,017 |
| 17 Apr 2024 | 199.50 | 200.30 | 198.60 | 198.60 | 198.60 | 4,750 |
| 16 Apr 2024 | 200.05 | 200.20 | 198.96 | 199.66 | 199.66 | 16,121 |
| 15 Apr 2024 | 203.45 | 204.25 | 202.70 | 203.00 | 203.00 | 9,429 |
| 12 Apr 2024 | 204.80 | 204.95 | 203.25 | 203.50 | 203.50 | 9,929 |
| 11 Apr 2024 | 202.95 | 203.10 | 202.00 | 202.80 | 202.80 | 6,585 |
| 10 Apr 2024 | 203.25 | 204.00 | 201.20 | 202.40 | 202.40 | 9,472 |
| 09 Apr 2024 | 202.70 | 202.90 | 201.30 | 201.75 | 201.75 | 7,168 |
| 08 Apr 2024 | 202.20 | 203.00 | 202.10 | 202.55 | 202.55 | 8,712 |
| 05 Apr 2024 | 201.15 | 202.50 | 200.95 | 202.10 | 202.10 | 18,619 |
| 04 Apr 2024 | 203.30 | 203.90 | 203.10 | 203.70 | 203.70 | 5,304 |
| 03 Apr 2024 | 203.35 | 203.45 | 202.65 | 203.40 | 203.40 | 6,174 |
| 02 Apr 2024 | 205.60 | 206.15 | 202.95 | 203.20 | 203.20 | 18,029 |
| 28 Mar 2024 | 204.45 | 205.00 | 204.40 | 204.80 | 204.80 | 7,603 |
| 27 Mar 2024 | 203.10 | 203.60 | 202.95 | 203.10 | 203.10 | 5,265 |
| 26 Mar 2024 | 203.05 | 203.40 | 202.80 | 203.25 | 203.25 | 4,882 |
| 25 Mar 2024 | 203.25 | 203.45 | 202.40 | 202.90 | 202.90 | 14,020 |
| 22 Mar 2024 | 203.70 | 204.10 | 203.30 | 203.40 | 203.40 | 9,339 |
| 21 Mar 2024 | 202.70 | 203.80 | 202.35 | 203.70 | 203.70 | 8,099 |
| 20 Mar 2024 | 200.35 | 200.95 | 200.30 | 200.65 | 200.65 | 3,275 |
| 19 Mar 2024 | 199.72 | 200.25 | 199.06 | 200.25 | 200.25 | 6,619 |
| 18 Mar 2024 | 199.24 | 199.98 | 199.00 | 199.94 | 199.94 | 5,112 |
| 15 Mar 2024 | 199.52 | 199.94 | 198.44 | 198.44 | 198.44 | 9,494 |
| 14 Mar 2024 | 199.94 | 200.10 | 198.88 | 199.50 | 199.50 | 9,000 |
| 13 Mar 2024 | 199.62 | 199.66 | 199.14 | 199.36 | 199.36 | 5,726 |
| 12 Mar 2024 | 198.64 | 199.78 | 198.30 | 199.38 | 199.38 | 46,504 |
| 11 Mar 2024 | 197.74 | 197.92 | 197.16 | 197.84 | 197.84 | 32,232 |
| 08 Mar 2024 | 199.56 | 199.94 | 198.88 | 198.88 | 198.88 | 11,766 |
| 07 Mar 2024 | 197.68 | 199.46 | 197.50 | 199.10 | 199.10 | 8,829 |
| 06 Mar 2024 | 197.74 | 198.52 | 197.74 | 198.38 | 198.38 | 16,038 |
| 05 Mar 2024 | 198.50 | 198.62 | 197.20 | 197.40 | 197.40 | 12,883 |
| 04 Mar 2024 | 198.96 | 199.24 | 198.62 | 198.80 | 198.80 | 10,593 |
| 01 Mar 2024 | 198.58 | 199.18 | 197.92 | 198.84 | 198.84 | 14,088 |
| 29 Feb 2024 | 196.86 | 197.66 | 196.16 | 197.34 | 197.34 | 5,719 |
| 28 Feb 2024 | 197.26 | 197.26 | 196.76 | 196.84 | 196.84 | 5,972 |
| 27 Feb 2024 | 196.84 | 197.18 | 196.60 | 196.96 | 196.96 | 4,059 |
| 26 Feb 2024 | 197.40 | 197.52 | 197.00 | 197.02 | 197.02 | 4,818 |
| 23 Feb 2024 | 197.54 | 198.22 | 197.30 | 197.86 | 197.86 | 4,373 |
| 22 Feb 2024 | 196.10 | 197.14 | 195.90 | 197.14 | 197.14 | 4,514 |
| 21 Feb 2024 | 194.60 | 194.76 | 194.12 | 194.32 | 194.32 | 5,311 |
| 20 Feb 2024 | 195.94 | 195.94 | 194.36 | 194.58 | 194.58 | 16,867 |
| 19 Feb 2024 | 196.10 | 196.52 | 195.86 | 196.42 | 196.42 | 8,022 |
| 16 Feb 2024 | 197.06 | 197.22 | 196.18 | 196.86 | 196.86 | 15,301 |
| 15 Feb 2024 | 196.14 | 196.26 | 195.36 | 195.90 | 195.90 | 25,111 |
| 14 Feb 2024 | 194.62 | 195.42 | 194.52 | 194.90 | 194.90 | 15,104 |
| 13 Feb 2024 | 196.10 | 196.10 | 193.92 | 194.46 | 194.46 | 19,903 |
| 12 Feb 2024 | 195.18 | 196.56 | 195.00 | 196.56 | 196.56 | 15,121 |
| 09 Feb 2024 | 194.58 | 195.20 | 194.56 | 194.62 | 194.62 | 10,563 |
| 08 Feb 2024 | 194.52 | 194.80 | 194.32 | 194.42 | 194.42 | 8,915 |
| 07 Feb 2024 | 193.80 | 194.70 | 193.56 | 194.42 | 194.42 | 10,367 |
| 06 Feb 2024 | 193.54 | 193.94 | 193.02 | 193.74 | 193.74 | 7,345 |
| 05 Feb 2024 | 193.06 | 193.44 | 192.46 | 192.82 | 192.82 | 4,851 |
| 02 Feb 2024 | 191.48 | 192.60 | 191.16 | 192.60 | 192.60 | 12,527 |
| 01 Feb 2024 | 190.62 | 190.84 | 189.50 | 189.76 | 189.76 | 21,688 |
| 31 Jan 2024 | 191.86 | 191.86 | 190.40 | 190.70 | 190.70 | 11,226 |
| 30 Jan 2024 | 191.88 | 192.00 | 191.30 | 191.68 | 191.68 | 7,265 |
| 29 Jan 2024 | 190.92 | 191.46 | 190.92 | 191.40 | 191.40 | 11,146 |
| 26 Jan 2024 | 190.24 | 190.86 | 190.00 | 190.60 | 190.60 | 8,575 |
| 25 Jan 2024 | 189.14 | 190.52 | 188.90 | 190.50 | 190.50 | 7,934 |
| 24 Jan 2024 | 189.60 | 189.82 | 189.20 | 189.64 | 189.64 | 10,464 |
| 23 Jan 2024 | 188.16 | 189.00 | 187.80 | 188.60 | 188.60 | 18,707 |
| 22 Jan 2024 | 187.82 | 188.52 | 187.72 | 188.18 | 188.18 | 6,271 |
| 19 Jan 2024 | 186.28 | 186.62 | 186.02 | 186.20 | 186.20 | 14,579 |
| 18 Jan 2024 | 184.66 | 185.66 | 184.56 | 185.64 | 185.64 | 15,713 |
| 17 Jan 2024 | 184.82 | 184.92 | 184.30 | 184.90 | 184.90 | 11,280 |
| 16 Jan 2024 | 185.48 | 186.66 | 185.46 | 186.50 | 186.50 | 10,855 |
| 15 Jan 2024 | 186.54 | 186.66 | 186.14 | 186.32 | 186.32 | 25,433 |
| 12 Jan 2024 | 185.98 | 186.94 | 185.70 | 186.24 | 186.24 | 29,505 |
| 11 Jan 2024 | 186.78 | 186.90 | 185.00 | 185.04 | 185.04 | 15,614 |
| 10 Jan 2024 | 185.82 | 185.96 | 185.50 | 185.76 | 185.76 | 40,129 |
| 09 Jan 2024 | 185.64 | 185.74 | 184.86 | 185.72 | 185.72 | 10,851 |
| 08 Jan 2024 | 184.26 | 184.70 | 183.64 | 184.66 | 184.66 | 12,204 |
| 05 Jan 2024 | 184.20 | 184.88 | 183.70 | 184.52 | 184.52 | 17,326 |
| 04 Jan 2024 | 184.86 | 184.94 | 183.94 | 184.94 | 184.94 | 14,946 |
| 03 Jan 2024 | 185.74 | 185.86 | 184.68 | 184.90 | 184.90 | 7,343 |
| 02 Jan 2024 | 186.34 | 186.50 | 185.40 | 185.94 | 185.94 | 23,210 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.