SPDR MSCI Europe Health Care UCITS ETF - HLTH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	244.15	242.68	242.68	244.15	241.5	355
February 19, 2026	245.45	242.98	242.98	245.45	242.98	843
February 18, 2026	244.64	244.45	244.45	245.4	244.45	5,600
February 17, 2026	244.6	244.68	244.68	244.68	244.14	238
February 16, 2026	240.45	240.68	240.68	240.68	240	240
February 13, 2026	239	240.95	240.95	241.15	238.98	293
February 12, 2026	240.55	239.13	239.13	240.55	239.13	328
February 11, 2026	237.69	237.73	237.73	237.73	237.69	170
February 10, 2026	236.35	236.98	236.98	237.05	235.85	368
February 09, 2026	236.1	234.98	234.98	236.1	234.75	1,617
February 06, 2026	234	234.75	234.75	234.75	233.55	372
February 05, 2026	233.65	234.23	234.23	234.25	233.55	1,464
February 04, 2026	231.05	235.15	235.15	235.6	230.95	2,038
February 03, 2026	236.3	235.95	235.95	236.35	235.6	2,129
February 02, 2026	236.5	236.15	236.15	236.5	236.15	201
January 30, 2026	231.95	232.95	232.95	232.95	231.95	2
January 29, 2026	230.25	231.55	231.55	231.8	230.25	1,346
January 28, 2026	231.9	231.5	231.5	232.1	231.5	391
January 27, 2026	236.55	237.65	237.65	237.65	236.55	1,831
January 26, 2026	234.9	236.2	236.2	236.35	234.9	1,179
January 23, 2026	235.05	235.1	235.1	235.1	234.5	12,373
January 22, 2026	233.73	234.98	234.98	235.35	232.64	3,538
January 21, 2026	231.21	231.13	231.13	231.3	231.1	3,530
January 20, 2026	230.55	232.33	232.33	232.33	230.55	98
January 19, 2026	235.25	233.3	233.3	235.35	233	73,665
January 16, 2026	235.1	236.3	236.3	236.3	235.1	3,402
January 15, 2026	236.9	234.7	234.7	236.95	234.7	6,594
January 14, 2026	234.65	236.95	236.95	236.95	234.65	35,511
January 13, 2026	233.83	233.75	233.75	233.83	232.8	254
January 12, 2026	234.2	234.88	234.88	234.98	234.2	760
January 09, 2026	233.5	235	235	236.55	233.5	2,217
January 08, 2026	233.55	233.63	233.63	234.15	233.3	15,771
January 07, 2026	232.35	233.55	233.55	233.55	231.92	99,603
January 06, 2026	231.9	231.23	231.23	231.9	231.23	71
January 05, 2026	226.9	224.7	224.7	226.9	223.65	496
January 02, 2026	225.3	224.33	224.33	225.3	224.33	966
December 31, 2025	224.15	224.15	224.15	224.15	224.15	0
December 30, 2025	224.55	225	225	225.2	224.55	31
December 29, 2025	224.95	224.9	224.85	224.95	224.85	1,536
December 24, 2025	225	225	225	225	225	0
December 23, 2025	225.02	225.08	225.08	225.65	225.02	330,969
December 22, 2025	221.65	222.15	222.15	222.15	221.62	132
December 19, 2025	221.25	222.98	222.98	222.98	221	2,217
December 18, 2025	219.9	220.75	220.75	220.75	219.9	188
December 17, 2025	219.65	220.43	220.43	220.55	219.65	438
December 16, 2025	221.97	220.03	220.03	221.97	220.03	1,334
December 15, 2025	219.91	221.88	221.88	221.88	219.91	174
December 12, 2025	221.4	221.1	221.1	222	221.07	2,957
December 11, 2025	222.22	222	222	222.22	221.15	1,234
December 10, 2025	219.75	221.43	221.43	221.43	219.75	2,927
December 09, 2025	222.1	220.63	220.63	222.1	220.55	2,447
December 08, 2025	222.45	222.03	222.03	222.97	221.75	4,567
December 05, 2025	222.9	222.08	222.08	223.85	222.08	520
December 04, 2025	222.8	221.78	221.78	223.15	221.78	4,577
December 03, 2025	224.42	223.38	223.38	224.45	223.3	2,403
December 02, 2025	222.1	222.8	222.8	223.35	222.1	1,411
December 01, 2025	222.2	222	222	223.3	221.57	1,349
November 28, 2025	223.2	222.68	222.68	223.2	222.68	10,222
November 27, 2025	222.78	222.78	222.78	222.78	222.78	0
November 26, 2025	223.4	223.98	223.98	223.98	223.4	343

SPDR MSCI Europe Health Care UCITS ETF (HLTH.L) LSE