SPDR MSCI Europe Materials UCITS ETF - MTRL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	299.7	298.8	298.8	299.7	298.8	4,109
August 15, 2025	302.15	301.08	301.08	302.15	301.08	24
August 14, 2025	299.58	299.58	299.58	299.58	299.58	0
August 13, 2025	299.55	299.55	299.55	299.55	299.55	0
August 12, 2025	296.95	297.9	297.9	297.9	296.95	4
August 11, 2025	295.45	295.45	295.45	295.45	295.45	0
August 08, 2025	296.05	297.83	297.83	297.83	295.95	23
August 07, 2025	290.4	295.3	295.3	295.3	290.4	1,902
August 06, 2025	291.65	291.77	291.77	291.77	291.65	88
August 05, 2025	292.52	292.52	292.52	292.52	292.52	0
August 04, 2025	290.2	291.45	291.45	291.45	290.2	48
August 01, 2025	290.8	288.52	288.52	290.8	288.52	8
July 31, 2025	295.18	295.18	295.18	295.18	295.18	0
July 30, 2025	300.18	300.18	300.18	300.18	300.18	0
July 29, 2025	301.46	301.25	301.25	301.46	301.25	140
July 28, 2025	301.8	302.85	302.85	302.85	301.8	233
July 25, 2025	304.2	304.2	304.2	304.2	304.2	0
July 24, 2025	305.15	305.15	305.15	305.15	305.15	0
July 23, 2025	305.35	306.02	306.02	306.02	305.35	562
July 22, 2025	302	302.25	302.25	302.25	302	3,245
July 21, 2025	302.48	302.48	302.48	302.48	302.48	0
July 18, 2025	299.3	299.3	299.3	299.3	299.3	0
July 17, 2025	299.6	299.7	299.7	299.7	299.6	9
July 16, 2025	298.75	298.75	298.75	298.75	298.75	0
July 15, 2025	303	300.85	300.85	303	300.85	16
July 14, 2025	301.35	301.38	301.38	301.38	301.35	2
July 11, 2025	303.27	303.27	303.27	303.27	303.27	0
July 10, 2025	305.95	306.6	306.6	307.1	305.4	1,420
July 09, 2025	301.25	301.38	301.38	301.38	301.25	308
July 08, 2025	300.5	300.5	300.5	300.5	300.5	286
July 07, 2025	298.2	298.38	298.38	298.38	298.2	1,294
July 04, 2025	297.95	297.95	297.95	297.95	297.95	0
July 03, 2025	302.8	300.1	300.1	302.8	300.1	90
July 02, 2025	301.35	301.9	301.9	301.9	301.35	101
July 01, 2025	297.1	297.1	297.1	297.1	297.1	0
June 30, 2025	297.35	297.08	297.08	297.35	297.08	288
June 27, 2025	300.08	300.08	300.08	300.08	300.08	0
June 26, 2025	296.1	297.15	297.15	297.15	296.1	5,232
June 25, 2025	298.9	294	294	298.9	294	445
June 24, 2025	298.45	298.33	298.33	298.45	298.33	5
June 23, 2025	293.35	293.02	293.02	293.45	293.02	276
June 20, 2025	294.15	294.3	294.3	294.3	294.15	6
June 19, 2025	293.9	293.9	293.9	293.9	293.9	0
June 18, 2025	297.8	297.8	297.8	297.8	297.8	0
June 17, 2025	299.56	299.5	299.5	299.56	299.5	7
June 16, 2025	300.4	301.05	301.05	301.1	300.3	1,487
June 13, 2025	299.1	299.1	299.1	299.1	299.1	0
June 12, 2025	302.8	302.63	302.63	302.8	302.63	767
June 11, 2025	306.95	305.4	305.4	307.1	305.4	57
June 10, 2025	306.83	306.83	306.83	306.83	306.83	0
June 09, 2025	304.15	304.23	304.23	304.23	304.15	149,021
June 06, 2025	303.9	304.18	304.18	304.18	303.9	93
June 05, 2025	306.02	306.02	306.02	306.02	306.02	0
June 04, 2025	303.1	304.35	304.35	304.35	303.1	0
June 03, 2025	301.55	301.55	301.55	301.55	301.55	30
June 02, 2025	302.35	303.3	303.3	303.3	302.35	13
May 30, 2025	303.1	303.1	303.1	303.1	303.1	0
May 29, 2025	303.52	303.52	303.52	303.52	303.52	0
May 28, 2025	303.73	303.73	303.73	303.73	303.73	0
May 27, 2025	307.25	307.25	307.25	307.25	307.25	0

SPDR MSCI Europe Materials UCITS ETF (MTRL.L) LSE