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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	221	222.15	222.15	222.35	221	2,348
November 24, 2025	220.66	220.03	220.03	220.66	220.03	19,871
November 21, 2025	218.25	220.48	220.48	220.48	218.25	111
November 20, 2025	218.45	218.6	218.6	218.6	218.45	134
November 19, 2025	218.65	218.55	218.55	220.05	218.55	600
November 18, 2025	220.45	218.53	218.53	220.45	218.35	2,700
November 17, 2025	218.9	219.88	219.88	219.88	218.9	4
November 14, 2025	219.3	219.73	219.73	219.73	217.9	1,033
November 13, 2025	220.8	221.55	221.55	221.75	220.4	57,176
November 12, 2025	221	221.65	221.65	221.65	221	352
November 11, 2025	215.75	219.45	219.45	219.45	215.75	4,013
November 10, 2025	209.5	213.05	213.05	213.05	209.5	3,130
November 07, 2025	210.45	209.73	209.73	210.45	209.5	721
November 06, 2025	210.7	210.85	210.85	211.05	210.55	50,033
November 05, 2025	209.8	209.9	209.9	209.9	209.8	92
November 04, 2025	209.55	211.95	211.95	212.6	209.5	1,437
November 03, 2025	212.01	210.05	210.05	212.01	210.05	3,190
October 31, 2025	212.85	211.48	211.48	212.85	211.48	44
October 30, 2025	211.6	212.2	212.2	212.2	211.36	892
October 29, 2025	213.2	212.35	212.35	213.2	211.9	3,512
October 28, 2025	213.55	211.33	211.33	213.55	211.1	3,075
October 27, 2025	214.65	215.03	215.03	215.03	214.6	10
October 24, 2025	215.5	216.1	216.1	216.4	215.5	454
October 23, 2025	216	216	216	216	216	91
October 22, 2025	216.63	217.15	217.15	217.45	216.63	489
October 21, 2025	217.63	217.74	217.74	217.74	217.63	710
October 20, 2025	216.3	217.93	217.93	217.93	216.3	271
October 17, 2025	214.47	216.28	216.28	216.3	214.47	4,529
October 16, 2025	215.6	216.25	216.25	216.25	215.6	1,297
October 15, 2025	215.28	215.28	215.28	215.28	215.28	5,696
October 14, 2025	215.95	214.7	214.7	215.95	214.7	898
October 13, 2025	215.8	216.7	216.7	216.7	215.8	2,548
October 10, 2025	219.3	216.18	216.18	219.3	216.18	96
October 09, 2025	218.4	219.5	219.5	220.1	218.4	323
October 08, 2025	218.95	219.3	219.3	219.45	218.7	704
October 07, 2025	216.25	217.03	217.03	217.65	216.25	3,165
October 06, 2025	217.85	218.2	218.2	218.7	217.85	399
October 03, 2025	215.51	216.68	216.68	216.68	215.51	2,814
October 02, 2025	215.75	214.38	214.38	215.75	214.38	278
October 01, 2025	209.2	213.45	213.45	213.45	209.2	169

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