SPDR MSCI Europe Consumer Staples UCITS ETF - SPYC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	226.15	227.1	227.1	228.1	226	551
December 03, 2025	227.15	227.4	227.4	228.85	227.15	75
December 02, 2025	230.85	227.85	227.85	230.85	227.85	7
December 01, 2025	229.2	230.1	230.1	231.2	229.2	142
November 28, 2025	229	229.6	229.6	229.6	228.85	53
November 27, 2025	228.75	229.15	229.15	229.15	228.35	36
November 26, 2025	227.9	228.65	228.65	228.7	227.45	205
November 25, 2025	227.15	228.3	228.3	228.4	227.15	87
November 24, 2025	229	227	227	229	227	89
November 21, 2025	225.55	228.8	228.8	229.2	225.55	30
November 20, 2025	224.75	224.55	224.55	225.4	223.85	15
November 19, 2025	224.65	224.2	224.2	225.65	224.2	24
November 18, 2025	225.5	224.55	224.55	225.7	224.55	40
November 17, 2025	227.95	226.85	226.85	227.95	226.25	223
November 14, 2025	229.4	227.35	227.35	230	226.75	135
November 13, 2025	231.6	230.25	230.25	231.65	230.25	219
November 12, 2025	231.35	231.6	231.6	231.6	231	118
November 11, 2025	229.3	231.45	231.45	231.6	228.75	140
November 10, 2025	228.3	228.75	228.75	229.1	228.1	354
November 07, 2025	226.85	227.75	227.75	227.75	225.6	220
November 06, 2025	227.4	226.8	226.8	227.65	226.4	128
November 05, 2025	227.05	228	228	228	226.75	207
November 04, 2025	224.15	226.45	226.45	226.45	223.95	80
November 03, 2025	224.15	224.8	224.8	225.4	224.15	68
October 31, 2025	225.5	224.2	224.2	225.5	224	33
October 30, 2025	226	224.85	224.85	226	224.65	64
October 29, 2025	227.2	225.95	225.95	227.6	225.7	264
October 28, 2025	229.85	228.15	228.15	230.2	227.75	210
October 27, 2025	229.9	229.65	229.65	229.9	229.5	163
October 24, 2025	230.25	229.85	229.85	230.25	229.7	63
October 23, 2025	231.1	230.55	230.55	231.75	230.5	52
October 22, 2025	230.45	231.4	231.4	231.4	230	82
October 21, 2025	232.8	232.15	232.15	233	232.15	44
October 20, 2025	232.3	233.25	233.25	233.35	232	384
October 17, 2025	229.65	233.25	233.25	233.65	229.15	2,273
October 16, 2025	227.55	230.55	230.55	230.55	227.2	1,227
October 15, 2025	222.75	223.45	223.45	223.55	221.95	686
October 14, 2025	222.45	221.9	221.9	223.15	221.5	225
October 13, 2025	222.65	221.95	221.95	223.2	221.95	510
October 10, 2025	222.55	222.2	222.2	223.5	222.2	67
October 09, 2025	220.75	221.45	221.45	222	220.75	40
October 08, 2025	220.15	221.1	221.1	221.2	220.1	495
October 07, 2025	219.35	219.8	219.8	219.8	219.1	105
October 06, 2025	218.3	218.3	218.3	219	218.15	495
October 03, 2025	219.05	218.85	218.85	219.1	218.85	39
October 02, 2025	218.2	219.4	219.4	219.4	218.2	241
October 01, 2025	218.25	218.05	218.05	219.1	218	241
September 30, 2025	216.55	218.25	218.25	218.25	216.3	21
September 29, 2025	216.25	216.55	216.55	216.55	215.85	53
September 26, 2025	215.95	216.35	216.35	216.35	215.95	2
September 25, 2025	216.45	216.15	216.15	217.25	216.15	2
September 24, 2025	217.1	216.45	216.45	217.1	216.2	20
September 23, 2025	216.85	216.85	216.85	217.6	216.85	38
September 22, 2025	219.2	216.75	216.75	219.2	216.75	149
September 19, 2025	219.2	219.6	219.6	220.35	219.2	105
September 18, 2025	220.55	219.95	219.95	220.9	219.55	118
September 17, 2025	220.4	220.8	220.8	220.9	220.3	221
September 16, 2025	221.75	220.45	220.45	221.75	220.45	39
September 15, 2025	224.15	222.95	222.95	224.75	222.95	6
September 12, 2025	225.1	223.95	223.95	225.25	223.95	10

SPDR MSCI Europe Consumer Staples UCITS ETF (SPYC.DE) XETRA