New Zealand markets close in 4 hours 43 minutes

SPDR S&P 500 ESG Leaders UCITS ETF (500X.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
33.94+0.26 (+0.77%)
At close: 05:22PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202433.8633.9933.8233.9433.945,420
03 May 202433.6033.7433.5833.6833.6851,256
02 May 202433.4033.4733.3033.3533.3546,672
30 Apr 202433.9834.0033.8533.8133.8147,706
29 Apr 202433.9634.0733.9233.9633.965,824
26 Apr 202433.7634.0333.5933.9733.976,201
25 Apr 202433.2933.3433.0333.1233.1219,283
24 Apr 202433.5933.6033.4033.4433.4431,901
23 Apr 202433.2633.4233.1033.3833.3811,377
22 Apr 202433.0333.1632.9432.9732.9726,278
19 Apr 202433.0433.2132.9833.0633.0616,845
18 Apr 202433.3733.4533.2633.4233.4215,177
17 Apr 202433.5633.7233.4233.4233.428,324
16 Apr 202433.6333.7433.5633.6333.6322,977
15 Apr 202434.1934.3534.0834.1234.1233,677
12 Apr 202434.4434.4834.1734.2434.2422,330
11 Apr 202433.9633.9933.8034.0034.0014,472
10 Apr 202433.9033.9233.6533.8833.8829,472
09 Apr 202433.8233.8333.5333.6233.629,009
08 Apr 202433.8033.9433.8033.8633.8620,787
05 Apr 202433.6033.8133.5633.8133.8115,481
04 Apr 202434.0534.1034.0034.0634.068,450
03 Apr 202434.1534.1634.0034.1034.1015,335
02 Apr 202434.6534.6534.0134.1134.1129,668
28 Mar 202434.3834.4334.2934.3834.3811,504
27 Mar 202434.1734.2634.1034.1034.105,811
26 Mar 202434.1934.2234.1034.1934.1929,394
25 Mar 202434.2434.2834.0734.1234.129,721
22 Mar 202434.2434.3234.1234.2634.267,843
21 Mar 202433.9934.1533.9234.2134.2133,077
20 Mar 202433.6833.7933.6833.6933.6910,403
19 Mar 202433.5033.5633.3333.5833.5844,011
18 Mar 202433.3133.6133.2833.5533.5548,121
15 Mar 202433.3833.4933.1033.1133.1124,232
14 Mar 202433.4333.4733.2833.3933.39110,876
13 Mar 202433.4433.4433.3033.3133.317,265
12 Mar 202433.1533.4133.0333.3333.3315,705
11 Mar 202432.8833.0132.8033.0133.0144,904
08 Mar 202433.2233.3333.1033.1433.1418,436
07 Mar 202432.8233.1832.7833.0633.0614,174
06 Mar 202432.9033.0032.8732.9632.966,413
05 Mar 202433.1933.1932.8432.8732.8721,052
04 Mar 202433.3033.3533.2033.2233.2212,376
01 Mar 202433.2933.2933.1433.2633.2613,687
29 Feb 202432.9333.1532.8333.1033.108,113
28 Feb 202433.0633.0632.8933.0133.0164,368
27 Feb 202432.9733.0332.9432.9432.9416,774
26 Feb 202433.1533.1733.0433.0633.066,624
23 Feb 202433.2033.3633.1433.1833.1815,457
22 Feb 202432.7432.9932.6932.9932.9931,786
21 Feb 202432.3832.3832.3032.3332.3337,446
20 Feb 202432.6332.6532.2432.3432.3450,457
19 Feb 202432.6932.7632.6632.7232.7214,410
16 Feb 202432.9432.9932.7532.8532.8514,447
15 Feb 202432.9432.9632.7232.7632.766,769
14 Feb 202432.8132.8832.6732.7132.7113,686
13 Feb 202432.9432.9432.6332.7732.7726,751
12 Feb 202432.9233.0632.9233.0633.067,039
09 Feb 202432.7832.8532.7632.8532.8527,542
08 Feb 202432.7632.8132.7132.7232.7299,845
07 Feb 202432.5132.7332.5132.6932.6914,374
06 Feb 202432.5632.6032.4432.5132.5133,474
05 Feb 202432.3832.5632.3832.4332.4325,191
02 Feb 202431.9432.3031.9132.3032.3052,037
01 Feb 202431.8931.8931.6531.6531.6585,148
31 Jan 202432.0632.0831.7331.7931.79124,982
30 Jan 202432.2132.2632.1032.1532.1511,124
29 Jan 202431.9232.0631.9232.0132.0134,141
26 Jan 202431.8431.9131.7531.8931.8993,555
25 Jan 202431.6631.9731.5931.9731.9737,032
24 Jan 202431.8031.8331.6731.7831.78105,009
23 Jan 202431.4931.7131.4631.6431.64132,348
22 Jan 202431.5431.6231.4931.5331.5374,338
19 Jan 202431.1631.2631.1531.2331.2354,987
18 Jan 202430.8631.0430.8331.0231.02285,029
17 Jan 202430.8930.9630.8030.9630.96142,111
16 Jan 202430.8131.1030.7831.0431.0454,067
15 Jan 202430.8830.9030.8230.8530.8586,451
12 Jan 202430.7830.9230.7230.8230.8266,049
11 Jan 202430.9530.9830.6730.6730.6744,325
10 Jan 202430.7730.8630.7330.7630.7648,667
09 Jan 202430.6830.7530.5730.7430.7430,948
08 Jan 202430.3030.4430.2130.4130.4174,602
05 Jan 202430.3030.3630.2330.3430.3417,699
04 Jan 202430.4530.4530.3230.4330.4338,705
03 Jan 202430.5830.6030.4830.5130.5156,774
02 Jan 202430.6430.6530.4930.5630.56130,964
29 Dec 202330.5930.6130.4530.4030.4015,680
28 Dec 202330.4930.5630.3630.5330.5318,983
27 Dec 202330.6930.6930.3130.3330.3332,113
22 Dec 202330.4730.5830.4130.5830.5810,444
21 Dec 202330.5530.5830.4030.4430.4439,042
20 Dec 202330.7230.8030.6330.7730.774,965
19 Dec 202330.6730.6930.5230.6330.6311,428
18 Dec 202330.5930.7030.5430.6730.6712,431
15 Dec 202330.4030.5730.4030.5830.5825,954
14 Dec 202330.5830.5830.3330.3030.3023,206
13 Dec 202330.4430.4730.4030.4030.407,974
12 Dec 202330.3030.3130.1930.2630.266,861
11 Dec 202330.3030.3130.2030.2530.2517,443
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...