SPDR MSCI Europe Energy UCITS ETF - ENGY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	202.1	201.18	201.18	202.1	200.63	1,533
August 15, 2025	201.2	202.3	202.3	202.3	201.2	36
August 14, 2025	200.9	200.78	200.78	200.95	200.35	2,511
August 13, 2025	199.9	200.4	200.4	200.5	199.9	4,316
August 12, 2025	200.7	201.43	201.43	201.7	200.1	5,945
August 11, 2025	199.38	199.63	199.63	199.63	199.38	5,945
August 08, 2025	199.66	199.94	199.94	200.55	199.66	6,354
August 07, 2025	200.75	199.75	199.75	201.55	199.7	8,195
August 06, 2025	201.35	202.88	202.88	203.55	201.35	1,523
August 05, 2025	200	199.21	199.21	200	198.5	11
August 04, 2025	198.44	197.47	197.47	198.46	196.94	35
August 01, 2025	199.94	197.29	197.29	199.94	197.29	31
July 31, 2025	202.6	200.18	200.18	202.6	199.64	185
July 30, 2025	200.65	200.4	200.4	200.65	200.4	60
July 29, 2025	202.5	201.7	201.7	202.5	201.7	558
July 28, 2025	198.8	200.5	200.5	200.5	198.04	1
July 25, 2025	196.74	196.76	196.76	197.42	196.14	1,175
July 24, 2025	199.2	197.07	197.07	199.2	196.72	561
July 23, 2025	198.77	198.47	198.47	198.94	198.47	146
July 22, 2025	195.86	196.08	196.08	196.18	195.86	4,620
July 21, 2025	196.46	195.92	195.92	196.46	195.92	7
July 18, 2025	197.66	196.72	196.72	197.78	196.48	177
July 17, 2025	196.3	195.8	195.8	196.3	194.86	4,404
July 16, 2025	196.02	195.5	195.5	197.54	195.5	0
July 15, 2025	197.44	196.57	196.57	197.56	196.21	92
July 14, 2025	199.36	197.26	197.26	200.25	197.26	27
July 11, 2025	197.64	199.74	199.74	199.74	197.64	316
July 10, 2025	196.98	198.16	198.16	198.16	196.98	0
July 09, 2025	196.6	196.46	196.46	197.26	196.46	113
July 08, 2025	191.54	194.65	194.65	195.38	191.24	1,807
July 07, 2025	190.8	190.96	190.96	191.94	190.62	162,220
July 04, 2025	193.36	193.6	193.6	193.92	193.36	12,864
July 03, 2025	193.98	194.25	194.25	194.62	193.82	5,622
July 02, 2025	191.62	193.36	193.36	194.82	191.62	788
July 01, 2025	189.78	190.61	190.61	190.7	188.98	3,431
June 30, 2025	190.64	189.48	189.48	190.64	189.48	110
June 27, 2025	191.48	191.82	191.82	191.82	191.42	173
June 26, 2025	190	191.39	191.39	191.4	190	655
June 25, 2025	190.68	190.03	190.03	190.9	189.82	259
June 24, 2025	189.3	191.51	191.51	192.68	189.3	33
June 23, 2025	202	199.29	199.29	202	199.29	3
June 20, 2025	199.82	198.88	198.88	200	198.88	804
June 19, 2025	200.98	200.98	200.98	200.98	200.98	0
June 18, 2025	198.96	197.64	197.64	200.25	197.64	439
June 17, 2025	199.3	199.23	199.23	199.46	198.48	1,506
June 16, 2025	199.58	196.04	196.04	199.9	196.04	537
June 13, 2025	199.04	196.82	196.82	199.88	196.06	107
June 12, 2025	194.06	194.76	194.76	194.76	193.98	108
June 11, 2025	192.52	192.34	192.34	193.12	192.14	276
June 10, 2025	190.32	193.1	193.1	193.2	190.32	93
June 09, 2025	187.72	187.74	187.74	187.74	187.12	207
June 06, 2025	186.58	187.23	187.23	187.4	186.58	162
June 05, 2025	186.48	185.66	185.66	186.84	185.66	75
June 04, 2025	187.86	185.99	185.99	187.86	185.99	0
June 03, 2025	187.32	188.45	188.45	188.45	187.32	26
June 02, 2025	185.1	186.53	186.53	186.53	185.1	2
May 30, 2025	184.46	183.59	183.59	184.54	183.59	6
May 29, 2025	185.46	183.64	183.64	185.46	183.64	227
May 28, 2025	184.92	184.38	184.38	184.92	184.38	225
May 27, 2025	183.14	184.2	184.2	184.92	183.14	215

SPDR MSCI Europe Energy UCITS ETF (ENGY.L) LSE