Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

SPDR Dow Jones Global Real Estate UCITS ETF (SPYJ.DE)

28.93
+0.14
+(0.50%)
At close: April 17 at 5:36:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202528.8029.0728.5828.9328.93439
Apr 16, 202528.5828.7928.5528.7928.795,999
Apr 15, 202528.5028.7128.4128.6928.692,064
Apr 14, 202527.6928.3127.6928.2428.243,079
Apr 11, 202527.8227.8227.1027.3327.338,833
Apr 10, 202528.9328.9327.6427.6427.643,168
Apr 9, 202527.1027.1026.5426.8426.8416,206
Apr 8, 202528.1028.5828.1028.3328.332,947
Apr 7, 202527.8028.2827.5027.8727.873,840
Apr 4, 202529.7329.8428.9228.9228.925,092
Apr 3, 202530.4830.5129.8030.0530.055,633
Apr 2, 202531.0131.0930.9231.0331.037,006
Apr 1, 202531.1531.2030.8431.1231.1215,097
Mar 31, 202530.9131.1530.6831.1531.151,209
Mar 28, 202530.9431.0130.7230.7530.754,407
Mar 27, 202531.1731.2531.0231.0231.0246,403
Mar 26, 202530.9231.1730.9231.0631.063,765
Mar 25, 202530.9731.0830.9730.9830.98915
Mar 24, 2025 0.203354 Dividend
Mar 24, 202530.7231.0530.7031.0531.051,017
Mar 21, 202530.9431.1130.7630.9030.69549
Mar 20, 202531.0831.2131.0831.1130.911,546
Mar 19, 202530.9130.9830.8730.9330.73610
Mar 18, 202530.8531.0230.8030.8130.603,047
Mar 17, 202530.5631.0130.5630.9430.741,349
Mar 14, 202530.4730.5930.2530.5230.321,804
Mar 13, 202530.6631.0030.4530.4930.291,160
Mar 12, 202530.7530.9230.5230.6630.462,234
Mar 11, 202531.1531.2230.6330.6330.423,388
Mar 10, 202531.3931.6531.3731.4131.201,477
Mar 7, 202531.5331.5331.3131.3131.102,901
Mar 6, 202532.1832.1831.4431.6331.421,675
Mar 5, 202532.3532.4231.9731.9731.761,577
Mar 4, 202533.1533.2032.7932.7932.578,954
Mar 3, 202533.3333.3333.0333.3133.098,782
Feb 28, 202533.1333.2733.0333.1532.942,731
Feb 27, 202532.7633.2632.7633.1932.974,817
Feb 26, 202532.8632.9532.8532.8832.661,411
Feb 25, 202532.7232.8832.7232.8132.6013,020
Feb 24, 202532.6932.8332.5632.8332.615,758
Feb 21, 202532.6732.9032.6732.7332.51688
Feb 20, 202532.7632.8632.6332.6932.47432
Feb 19, 202532.8332.8332.6332.7532.532,286
Feb 18, 202532.6232.7232.6232.7232.511,747
Feb 17, 202532.6732.7232.5332.5532.347,050
Feb 14, 202532.9032.9032.6732.6732.46374
Feb 13, 202532.6232.6932.4032.6532.441,747
Feb 12, 202532.7832.8732.5032.5132.303,313
Feb 11, 202532.7832.8232.6332.7832.57221
Feb 10, 202532.8432.9532.7632.8632.641,316
Feb 7, 202532.7632.8332.6332.7332.51856
Feb 6, 202532.8532.8832.7532.7932.582,183
Feb 5, 202532.2432.5732.2432.5732.362,417
Feb 4, 202532.3532.4032.3532.3532.14303
Feb 3, 202532.3332.5932.2432.5632.352,687
Jan 31, 202532.4432.6332.4032.6332.411,221
Jan 30, 202532.0632.4632.0632.4632.251,692
Jan 29, 202532.2632.3832.1232.1231.90986
Jan 28, 202532.2532.5332.2532.2732.062,873
Jan 27, 202531.9532.1231.9132.0031.784,076
Jan 24, 202531.8931.9531.7631.9531.741,391
Jan 23, 202531.7631.8231.7431.8231.612,915
Jan 22, 202532.1532.2031.8331.9331.72914
Jan 21, 202531.8932.1431.8932.1031.891,198
Jan 20, 202532.0032.0331.7831.8131.601,006
Jan 17, 202532.0832.2332.0832.1631.952,740
Jan 16, 202531.6832.0131.5832.0131.791,267
Jan 15, 202531.4431.8931.4431.7631.552,298
Jan 14, 202531.4331.4631.3331.4031.195,083
Jan 13, 202531.0331.1931.0131.1930.989,170
Jan 10, 202531.4431.5531.3131.3131.104,611
Jan 9, 202531.4731.6131.2831.5931.39721
Jan 8, 202531.5831.6531.3931.4831.277,185
Jan 7, 202531.5131.6231.5031.5831.385,369
Jan 6, 202532.0932.1531.9031.9431.732,156
Jan 3, 202531.9132.0931.8632.0931.88597
Jan 2, 202531.9932.3131.8932.3132.1013,258
Dec 30, 202431.5031.6731.4531.4531.242,189
Dec 27, 202431.5831.9331.5831.7531.543,881
Dec 23, 202431.5331.5631.4331.4331.23299
Dec 20, 2024 0.182912 Dividend
Dec 20, 202431.3431.7631.0531.7631.568,378
Dec 19, 202431.6031.7531.5531.6831.296,513
Dec 18, 202432.5132.5732.4432.5632.168,206
Dec 17, 202432.5832.5832.3432.5332.131,266
Dec 16, 202432.6532.7632.6032.7132.301,474
Dec 13, 202432.8832.8832.6232.7232.321,224
Dec 12, 202432.7432.9932.6832.9932.582,264
Dec 11, 202432.9233.0132.8132.8232.422,027
Dec 10, 202433.0433.1532.8832.8832.47117
Dec 9, 202433.0633.0832.9232.9232.515,855
Dec 6, 202433.0433.2132.9933.0632.6533,922
Dec 5, 202433.2133.2932.9432.9932.592,547
Dec 4, 202433.3733.4033.2133.3532.937,369
Dec 3, 202433.5833.6633.4433.4433.025,471
Dec 2, 202433.9533.9833.7033.7033.2812,558
Nov 29, 202434.0534.1033.9933.9933.578,707
Nov 28, 202434.0834.1234.0034.1033.6875
Nov 27, 202433.9434.1933.9434.1033.681,933
Nov 26, 202433.8733.8733.6533.8333.411,033
Nov 25, 202433.7433.9633.6133.9033.498,476
Nov 22, 202433.2533.7833.2533.7833.361,866
Nov 21, 202432.9533.2432.9433.2432.832,616
Nov 20, 202432.8733.0132.8132.9632.55816
Nov 19, 202432.7232.8932.6732.8932.481,099
Nov 18, 202432.8032.8032.5832.7632.351,024
Nov 15, 202432.6032.7732.6032.7332.332,037
Nov 14, 202432.8433.1032.7932.8332.43376
Nov 13, 202432.5732.9932.5732.9932.585,073
Nov 12, 202433.0133.0632.9032.9632.551,273
Nov 11, 202433.0433.2133.0433.2032.792,117
Nov 8, 202432.4232.8732.4232.8132.40452
Nov 7, 202432.2132.3532.1532.3131.927,410
Nov 6, 202433.2733.3832.0132.0531.6614,747
Nov 5, 202432.0332.0331.8031.9231.532,754
Nov 4, 202431.7031.9131.6731.9131.511,553
Nov 1, 202431.8932.1931.8931.9731.587,104
Oct 31, 202432.5632.5632.1732.2331.836,766
Oct 30, 202432.6332.7832.4732.7132.311,822
Oct 29, 202432.7832.9032.7032.7832.383,740
Oct 28, 202432.7432.9432.7432.8732.46874
Oct 25, 202432.9233.1332.9232.9532.544,454
Oct 24, 202433.0233.0532.9432.9432.53845
Oct 23, 202432.7432.9632.7432.9032.491,587
Oct 22, 202432.5632.7632.4432.7232.328,063
Oct 21, 202433.1833.2832.7632.7632.35714
Oct 18, 202433.0633.1933.0633.1732.76546
Oct 17, 202433.3133.3733.0833.0832.674,921
Oct 16, 202432.8533.1732.8133.1732.762,007
Oct 15, 202432.6333.0632.5333.0632.654,161
Oct 14, 202432.3132.4732.3132.4132.011,122
Oct 11, 202432.1332.3532.0432.3531.951,539
Oct 10, 202432.2632.2832.1332.1431.74510
Oct 9, 202432.1532.2232.1432.1931.79581
Oct 8, 202432.2132.2632.0832.1431.741,127
Oct 7, 202432.4032.4032.1932.2031.807,036
Oct 4, 202432.4132.6532.4132.4232.021,337
Oct 3, 202432.5932.7532.4432.4432.043,945
Oct 2, 202432.8132.8132.5432.6732.2715,476
Oct 1, 202432.7433.0332.6732.8432.443,159
Sep 30, 202432.4832.6132.3832.5832.174,917
Sep 27, 202432.7232.8132.6532.7932.3910,125
Sep 26, 202432.8332.9532.6932.6932.293,501
Sep 25, 202432.8132.8732.7632.8532.451,490
Sep 24, 202433.0833.0832.8132.9232.511,841
Sep 23, 2024 0.211103 Dividend
Sep 23, 202432.5433.0132.5433.0132.6014,667
Sep 20, 202433.0033.0132.7932.7932.184,018
Sep 19, 202433.2833.4033.0033.0832.461,089
Sep 18, 202433.1033.1233.0133.0832.47377
Sep 17, 202433.3733.4633.2733.2832.65360
Sep 16, 202433.3133.4533.2933.2932.6713,225
Sep 13, 202433.1133.3333.1133.2632.644,639
Sep 12, 202432.9433.1032.9232.9232.31974
Sep 11, 202432.9032.9432.5832.6832.0710,116
Sep 10, 202432.5732.8632.5732.8532.231,240
Sep 9, 202432.2832.4732.2832.4731.863,823
Sep 6, 202432.2332.3531.9832.0931.495,445
Sep 5, 202432.2232.5132.2232.2431.634,605
Sep 4, 202432.3032.5232.2532.3631.761,414
Sep 3, 202432.3632.3832.2032.3331.7210,598
Sep 2, 202432.2832.3232.2332.3131.715,092
Aug 30, 202432.0832.1932.0832.1231.522,605
Aug 29, 202432.1332.2831.9431.9431.34496
Aug 28, 202432.0832.2032.0832.0831.4812,739
Aug 27, 202431.9131.9931.9031.9231.32303
Aug 26, 202431.9932.1031.9331.9531.351,658
Aug 23, 202431.5031.9031.5031.7431.149,853
Aug 22, 202431.3231.3631.2531.3630.77443
Aug 21, 202431.2331.2731.1031.1030.521,048
Aug 20, 202431.3331.3631.1931.1930.611,697
Aug 19, 202431.2031.3731.1931.2730.691,567
Aug 16, 202431.3331.3531.1531.1730.58191
Aug 15, 202431.2131.4731.1431.3330.751,673
Aug 14, 202431.1831.2531.0831.2530.672,022
Aug 13, 202431.0331.1630.9631.1430.552,739
Aug 12, 202431.1631.2430.8830.8830.3017,843
Aug 9, 202431.0731.2231.0731.1330.542,625
Aug 8, 202430.6831.0230.6331.0230.452,965
Aug 7, 202430.9431.2530.9431.2530.66755
Aug 6, 202430.3830.7930.3230.6730.097,452
Aug 5, 202430.9130.9129.7630.6330.062,876
Aug 2, 202431.2531.3330.7630.7630.193,378
Aug 1, 202431.1231.5731.1231.3030.7218,393
Jul 31, 202431.3231.4431.0631.3530.772,098
Jul 30, 202431.0031.1831.0031.0530.47408
Jul 29, 202430.9031.0630.7830.8930.313,314
Jul 26, 202430.5130.6230.4330.5930.021,247
Jul 25, 202430.6330.7330.5930.6830.113,689
Jul 24, 202431.0231.0330.8431.0030.42768
Jul 23, 202430.9731.1330.9731.0730.482,382
Jul 22, 202430.7530.8830.7530.8830.3081
Jul 19, 202430.7430.7830.6230.6430.063,088
Jul 18, 202431.0131.2630.8931.1630.581,487
Jul 17, 202430.8131.0830.6031.0230.454,366
Jul 16, 202430.6130.8230.6130.7430.171,863
Jul 15, 202430.5030.6130.4230.5329.96524
Jul 12, 202430.5230.5730.4430.4429.88440
Jul 11, 202429.8130.3529.6930.3529.798,765
Jul 10, 202429.5529.6929.5329.6029.056,496
Jul 9, 202429.5229.6029.4529.4528.902,727
Jul 8, 202429.4529.5429.3929.3928.841,468
Jul 5, 202429.4629.4929.4029.4428.90539
Jul 4, 202429.4929.5429.4529.4528.9088
Jul 3, 202429.5729.6129.5129.5128.96917
Jul 2, 202429.3829.5229.3529.5228.97125
Jul 1, 202429.7429.7429.3429.3428.794,704
Jun 28, 202429.5829.7629.5229.5829.0224,653
Jun 27, 202429.2829.4829.2729.4028.85488
Jun 26, 202429.4829.4829.2829.4128.861,768
Jun 25, 202429.7229.7329.3429.3428.80453
Jun 24, 2024 0.258994 Dividend
Jun 24, 202429.4629.7529.4629.7529.20447
Jun 21, 202429.6929.7729.6529.7228.91589
Jun 20, 202429.7029.8029.6529.6628.85474
Jun 19, 202429.7729.7729.5829.6328.829,209
Jun 18, 202429.6429.7329.6029.7328.92805
Jun 17, 202429.8429.8429.5129.5528.748,189
Jun 14, 202429.6929.8329.5029.7728.965,853
Jun 13, 202429.5229.6329.4229.6328.82226
Jun 12, 202429.3829.8329.3829.7428.931,348
Jun 11, 202429.5429.5429.4029.5028.70780
Jun 10, 202429.3829.5629.3329.5628.766,019
Jun 7, 202429.5529.5529.3929.4328.63487
Jun 6, 202429.5029.5229.4329.4928.69318
Jun 5, 202429.5829.5829.5029.5528.748,370
Jun 4, 202429.2329.5129.1129.5128.717,868
Jun 3, 202429.4929.5229.2929.2928.491,149
May 31, 202429.0029.1828.8829.1528.3614,087
May 30, 202428.6428.9428.6328.9228.131,022
May 29, 202428.7328.7528.5528.6127.841,173
May 28, 202428.9829.1828.9828.9828.191,238
May 27, 202428.9329.0128.9329.0128.2368
May 24, 202429.0229.0829.0029.0828.293,503
May 23, 202429.5929.5929.2529.2928.491,941
May 22, 202429.6629.7729.6329.7028.90463
May 21, 202429.7829.8129.7029.7628.956,102
May 20, 202429.8629.9729.8629.9729.15429
May 17, 202429.8929.9429.8629.8729.061,498
May 16, 202429.9830.0129.9329.9829.16184
May 15, 202429.6630.0029.6629.9329.121,811
May 14, 202429.5629.7629.5629.6828.88594
May 13, 202429.5129.5929.5029.5028.7032
May 10, 202429.7229.7429.5429.5428.742,322
May 9, 202429.3929.4829.3529.4428.64208
May 8, 202429.4829.4929.2329.3228.521,428
May 7, 202429.2329.4829.2329.4828.688,835
May 6, 202429.3329.4029.2329.2328.4314,272
May 3, 202429.1129.4929.0829.2528.458,949
May 2, 202428.8029.0328.8028.9728.1811,741
Apr 30, 202429.1229.1228.8428.8428.068,823
Apr 29, 202428.9129.0728.9129.0728.27412
Apr 26, 202428.7629.0528.7328.9928.20723
Apr 25, 202428.9828.9828.6428.6427.86566
Apr 24, 202428.9828.9828.8428.9228.142,197
Apr 23, 202428.9429.0628.8829.0628.26831
Apr 22, 202428.6928.8128.6928.7327.944,914
Apr 19, 202428.3928.6228.3928.5827.81721
Apr 18, 202428.4828.5628.4228.5627.781,860
Apr 17, 202428.8128.9028.5128.5127.739,091

Related Tickers